Dark

WOLF
Wolfspeed, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

3.89USD+1.969%(+0.08)16,597,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

3.84USD+0.787%(+0.03)214,141

After-hours

May 16, 2025 4:55:30 PM EDT

3.84USD-1.140%(-0.04)53,398

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.8200	3.965000	3.7000	3.90	+2.362%	16,597,296	0.000%
2025-05-15	3.7000	3.850000	3.6800	3.81	-0.262%	13,855,527	+2.362%
2025-05-14	4.0000	4.058800	3.6450	3.82	-1.292%	24,687,915	+2.094%
2025-05-13	3.4400	4.260000	3.4320	3.87	+15.868%	60,210,345	+0.775%
2025-05-12	3.4400	3.620000	3.2700	3.34	+1.829%	29,485,194	+16.766%
2025-05-09	3.2800	3.500000	3.1300	3.28	-25.959%	50,709,118	+18.902%
2025-05-08	4.2800	4.600000	4.1800	4.43	+7.786%	34,038,035	-11.964%
2025-05-07	4.0900	4.185000	3.9000	4.11	+2.239%	19,262,313	-5.109%
2025-05-06	4.0200	4.350000	3.9000	4.02	-1.471%	19,551,333	-2.985%
2025-05-05	4.6400	4.800000	4.0500	4.08	-8.520%	38,778,024	-4.412%
2025-05-02	3.8850	4.785000	3.8800	4.46	+23.889%	80,013,721	-12.556%
2025-05-01	3.6600	3.990000	3.5400	3.60	+1.408%	27,433,268	+8.333%
2025-04-30	3.3900	3.579900	3.2203	3.55	+2.305%	28,730,795	+9.859%
2025-04-29	4.7000	4.700000	3.4200	3.47	-15.981%	66,671,490	+12.392%
2025-04-28	3.8050	4.220000	3.6200	4.13	+26.300%	67,634,535	-5.569%
2025-04-25	3.2000	3.320000	3.0650	3.27	+4.140%	23,201,917	+19.266%
2025-04-24	2.6250	3.240000	2.6250	3.14	+22.179%	29,354,544	+24.204%
2025-04-23	2.6700	2.790000	2.5300	2.57	+2.390%	15,939,989	+51.751%
2025-04-22	2.4500	2.620000	2.4005	2.51	+2.449%	14,199,601	+55.378%
2025-04-21	2.3700	2.480000	2.2586	2.45	-0.810%	14,482,452	+59.184%
2025-04-17	2.1800	2.480000	2.1500	2.47	+14.352%	20,909,267	+57.895%
2025-04-16	2.1900	2.310000	2.0800	2.16	-4.846%	10,617,943	+80.556%
2025-04-15	2.1100	2.310000	2.1100	2.27	+5.581%	13,285,647	+71.806%
2025-04-14	2.2500	2.310000	2.1000	2.15	-0.922%	19,185,358	+81.395%
2025-04-11	2.1800	2.280000	2.0600	2.17	+0.463%	15,658,895	+79.724%
2025-04-10	2.3350	2.360000	2.0600	2.16	-11.111%	21,552,455	+80.556%
2025-04-09	2.2300	2.528000	2.1800	2.43	+11.468%	29,745,872	+60.494%
2025-04-08	2.7300	2.740000	2.1700	2.18	-15.830%	23,730,640	+78.899%
2025-04-07	2.4300	2.890000	2.3200	2.59	-1.894%	18,613,965	+50.579%
2025-04-04	2.5900	2.660000	2.4100	2.64	-2.583%	15,769,867	+47.727%
2025-04-03	2.5600	2.740000	2.5600	2.71	-2.867%	18,386,808	+43.911%
2025-04-02	2.7350	2.960000	2.6800	2.79	-1.064%	25,552,186	+39.785%
2025-04-01	2.8950	2.990000	2.7600	2.82	-7.843%	33,733,828	+38.298%
2025-03-31	2.5750	3.147800	2.4100	3.06	+18.147%	56,940,321	+27.451%
2025-03-28	3.3400	3.520000	2.5400	2.59	-51.859%	176,486,539	+50.579%
2025-03-27	5.8300	6.029900	5.3600	5.38	-8.034%	21,988,585	-27.509%
2025-03-26	6.1400	6.175000	5.7000	5.85	-5.032%	15,827,308	-33.333%
2025-03-25	6.3500	6.620000	6.1200	6.16	-3.900%	13,786,015	-36.688%
2025-03-24	6.4300	6.675000	6.3500	6.41	+1.908%	23,008,899	-39.158%
2025-03-21	5.5500	6.310000	5.4600	6.29	+9.582%	26,713,463	-37.997%
2025-03-20	5.8500	6.020000	5.7000	5.74	-3.204%	14,740,303	-32.056%
2025-03-19	5.4600	6.070000	5.4500	5.93	+8.807%	12,749,248	-34.233%
2025-03-18	5.9000	5.910000	5.4000	5.45	-9.318%	10,849,225	-28.440%
2025-03-17	5.9100	6.150000	5.8200	6.01	+2.735%	15,943,092	-35.108%
2025-03-14	5.1900	5.960000	5.1300	5.85	+14.481%	28,292,646	-33.333%
2025-03-13	5.2500	5.580000	5.0300	5.11	-2.481%	19,332,058	-23.679%
2025-03-12	5.4700	5.650000	5.1800	5.24	-3.499%	16,443,812	-25.573%
2025-03-11	5.4200	5.570000	4.9800	5.43	+0.742%	17,664,103	-28.177%
2025-03-10	5.6400	5.949900	5.2300	5.39	-9.412%	15,862,829	-27.644%
2025-03-07	5.0494	6.090000	5.0100	5.95	+18.056%	31,665,919	-34.454%
2025-03-06	4.9200	5.250000	4.7600	5.04	-1.563%	17,270,757	-22.619%
2025-03-05	5.2900	5.320000	4.8500	5.12	-2.846%	29,991,002	-23.828%
2025-03-04	5.0850	5.460000	4.9800	5.27	+1.737%	16,841,419	-25.996%
2025-03-03	5.8500	6.080000	5.0500	5.18	-10.381%	24,124,298	-24.710%
2025-02-28	5.8100	6.145000	5.5000	5.78	-2.034%	48,934,297	-32.526%
2025-02-27	6.2100	6.630000	5.8500	5.90	-3.909%	33,029,463	-33.898%
2025-02-26	5.8300	6.160000	5.7701	6.14	+6.969%	14,638,007	-36.482%
2025-02-25	6.1200	6.240000	5.6400	5.74	-9.321%	14,813,411	-32.056%
2025-02-24	6.8500	6.850000	6.2100	6.33	-7.456%	20,541,010	-38.389%
2025-02-21	7.4300	7.530000	6.5800	6.84	-8.556%	24,146,169	-42.982%
2025-02-20	7.3950	7.670000	6.9500	7.48	+7.781%	33,088,763	-47.861%
2025-02-19	6.5900	7.220000	6.4700	6.94	+3.274%	20,531,598	-43.804%
2025-02-18	6.2400	7.155000	6.2100	6.72	+8.738%	31,911,969	-41.964%
2025-02-14	5.9800	6.270000	5.8900	6.18	+4.924%	15,602,617	-36.893%
2025-02-13	5.3900	6.125000	5.3900	5.89	+14.591%	27,033,070	-33.786%
2025-02-12	5.0000	5.168600	4.9200	5.14	+1.581%	11,859,096	-24.125%
2025-02-11	5.2500	5.430000	5.0400	5.06	-6.642%	12,484,712	-22.925%
2025-02-10	5.4400	5.520000	5.2850	5.42	+1.689%	10,146,002	-28.044%
2025-02-07	5.8900	5.900000	5.2800	5.33	-9.814%	19,315,042	-26.829%
2025-02-06	5.7800	6.020000	5.6800	5.91	+1.897%	14,104,845	-34.010%
2025-02-05	5.9100	6.170000	5.7100	5.80	-2.027%	10,888,183	-32.759%
2025-02-04	5.6600	5.950000	5.4600	5.92	+5.338%	11,333,204	-34.122%
2025-02-03	5.7500	5.995000	5.5100	5.62	-8.320%	15,835,927	-30.605%
2025-01-31	6.1000	6.797800	6.0400	6.13	+0.657%	27,499,702	-36.378%
2025-01-30	6.2001	6.450000	5.5500	6.09	+1.500%	29,514,751	-35.961%
2025-01-29	6.0400	6.275000	5.8200	6.00	0.000%	14,472,637	-35.000%
2025-01-28	6.1900	6.200000	5.7100	6.00	-0.826%	12,771,111	-35.000%
2025-01-27	6.4800	6.780000	5.9528	6.05	-9.295%	17,460,267	-35.537%
2025-01-24	6.1500	6.670000	6.0800	6.67	+9.165%	13,710,013	-41.529%
2025-01-23	5.9000	6.160000	5.8100	6.11	-1.133%	12,327,551	-36.170%
2025-01-22	6.2900	6.560000	6.1650	6.18	-1.592%	10,497,052	-36.893%
2025-01-21	6.3100	6.489900	5.7300	6.28	0.000%	15,627,915	-37.898%
2025-01-17	6.8200	7.230000	6.1900	6.28	-7.101%	20,336,388	-37.898%
2025-01-16	6.6400	7.210000	6.3200	6.76	+1.198%	31,573,935	-42.308%
2025-01-15	5.4450	6.700000	5.4250	6.68	+38.589%	44,371,966	-41.617%
2025-01-14	5.1650	5.200000	4.6600	4.82	-1.833%	20,075,804	-19.087%
2025-01-13	5.1200	5.130000	4.8100	4.91	-3.346%	16,297,913	-20.570%
2025-01-10	5.8350	5.840000	5.0500	5.08	-13.898%	28,484,116	-23.228%
2025-01-08	6.8600	6.860000	5.8900	5.90	-16.549%	28,817,507	-33.898%
2025-01-07	7.4900	7.879900	7.0505	7.07	-3.810%	10,786,147	-44.837%
2025-01-06	7.5999	8.055000	7.3300	7.35	+2.510%	16,604,358	-46.939%
2025-01-03	6.8000	7.210000	6.6500	7.17	+8.145%	12,685,746	-45.607%
2025-01-02	6.7900	7.140000	6.5500	6.63	-0.450%	10,786,001	-41.176%
2024-12-31	6.8300	7.050000	6.5100	6.66	-1.333%	13,075,908	-41.441%
2024-12-30	7.1100	7.170000	6.7200	6.75	-7.407%	15,856,707	-42.222%
2024-12-27	7.8100	7.814100	7.0550	7.29	-7.015%	9,842,317	-46.502%
2024-12-26	7.6000	8.090000	7.4020	7.84	+1.161%	10,307,255	-50.255%
2024-12-24	7.8600	7.860000	7.4000	7.75	0.000%	4,473,121	-49.677%
2024-12-23	7.1400	7.805000	7.1200	7.75	+10.085%	12,111,174	-49.677%
2024-12-20	6.9800	7.505000	6.8000	7.04	+0.571%	12,247,602	-44.602%
2024-12-19	7.4300	7.740000	6.8210	7.00	-3.714%	9,557,819	-44.286%
2024-12-18	8.0000	8.380000	7.0450	7.27	-7.389%	10,562,307	-46.355%
2024-12-17	7.9700	8.240000	7.8000	7.85	-1.875%	7,007,840	-50.318%
2024-12-16	8.2300	8.230000	7.8000	8.00	-3.030%	8,892,510	-51.250%
2024-12-13	7.9400	8.517300	7.8600	8.25	+2.104%	9,100,198	-52.727%
2024-12-12	8.1400	8.470000	7.9600	8.08	-2.533%	7,270,176	-51.733%
2024-12-11	8.9500	8.990000	8.0500	8.29	-6.644%	11,612,840	-52.955%
2024-12-10	10.0250	10.080000	8.8700	8.88	-11.817%	12,670,160	-56.081%
2024-12-09	9.2900	11.200000	9.2708	10.07	+6.561%	15,533,518	-61.271%
2024-12-06	9.4800	9.820000	9.3500	9.45	+1.613%	5,948,338	-58.730%
2024-12-05	10.1900	10.420000	9.1300	9.30	-7.278%	8,865,904	-58.065%
2024-12-04	10.7800	10.815000	9.7100	10.03	-4.476%	10,791,398	-61.117%
2024-12-03	10.4201	11.055000	10.3000	10.50	-5.405%	9,922,572	-62.857%
2024-12-02	9.6250	11.140000	9.5700	11.10	+15.866%	18,305,348	-64.865%
2024-11-29	8.9200	9.775000	8.7500	9.58	+7.399%	7,597,243	-59.290%
2024-11-27	8.8900	9.230000	8.7200	8.92	+0.564%	9,541,737	-56.278%
2024-11-26	9.8400	9.918300	8.7200	8.87	-10.765%	15,420,163	-56.032%
2024-11-25	9.0800	10.190000	8.7400	9.94	+17.773%	29,134,417	-60.765%
2024-11-22	6.9100	8.720000	6.8200	8.44	+31.056%	33,914,807	-53.791%
2024-11-21	6.4000	6.740000	6.1000	6.44	0.000%	10,491,485	-39.441%
2024-11-20	6.4500	6.900000	6.2700	6.44	0.000%	11,399,402	-39.441%
2024-11-19	6.7500	6.980000	6.3400	6.44	-8.262%	14,852,106	-39.441%
2024-11-18	6.8700	7.360000	6.6600	7.02	+4.776%	13,829,107	-44.444%
2024-11-15	7.4600	7.539300	6.6900	6.70	-11.842%	14,796,904	-41.791%
2024-11-14	8.0900	8.180000	7.5900	7.60	-5.824%	9,336,350	-48.684%
2024-11-13	8.3200	8.840000	7.9600	8.07	-3.469%	11,344,007	-51.673%
2024-11-12	9.1500	9.265000	8.3200	8.36	-7.726%	11,607,554	-53.349%
2024-11-11	10.0300	10.030000	8.7550	9.06	-9.671%	15,481,408	-56.954%
2024-11-08	8.4200	10.240000	8.3100	10.03	+20.408%	24,029,760	-61.117%
2024-11-07	10.6800	11.050000	8.2400	8.33	-39.241%	46,152,207	-53.181%
2024-11-06	13.4100	13.945000	12.6000	13.71	+6.527%	11,088,803	-71.554%
2024-11-05	12.9100	13.290000	12.7400	12.87	-0.464%	5,271,534	-69.697%
2024-11-04	13.2700	13.578300	12.8700	12.93	-3.146%	5,191,321	-69.838%
2024-11-01	13.6100	13.915000	13.1000	13.35	+0.301%	7,863,349	-70.787%
2024-10-31	15.0001	15.140000	13.0200	13.31	-11.561%	11,299,818	-70.699%
2024-10-30	15.1000	15.810000	14.8700	15.05	-2.589%	6,037,281	-74.086%
2024-10-29	15.2550	15.975000	15.1800	15.45	+0.717%	6,899,642	-74.757%
2024-10-28	14.7400	15.795000	14.4100	15.34	+3.230%	7,830,222	-74.576%
2024-10-25	15.1000	15.580000	14.7500	14.86	-0.933%	7,279,131	-73.755%
2024-10-24	15.0400	15.480000	14.7100	15.00	+1.215%	7,513,946	-74.000%
2024-10-23	15.3000	15.680000	14.2200	14.82	-3.829%	10,907,503	-73.684%
2024-10-22	15.0300	16.070000	14.8500	15.41	+0.130%	13,286,667	-74.692%
2024-10-21	15.8900	15.930000	14.7000	15.39	-3.873%	13,216,839	-74.659%
2024-10-18	16.6700	17.447508	15.7500	16.01	-1.234%	18,069,178	-75.640%
2024-10-17	16.4300	17.155000	15.5000	16.21	+1.950%	22,500,161	-75.941%
2024-10-16	13.7600	16.955000	13.7350	15.90	+15.217%	39,948,421	-75.472%
2024-10-15	15.0400	16.250000	13.2500	13.80	+21.265%	66,323,962	-71.739%
2024-10-14	11.3800	11.510000	10.9900	11.38	-0.871%	7,580,813	-65.729%
2024-10-11	9.9300	12.015000	9.8700	11.48	+20.842%	20,288,526	-66.028%
2024-10-10	9.7200	9.805000	9.2100	9.50	-4.810%	5,759,820	-58.947%
2024-10-09	9.5500	9.980000	9.4600	9.98	+4.942%	5,164,518	-60.922%
2024-10-08	9.4000	9.910000	9.3500	9.51	-1.041%	5,347,610	-58.991%
2024-10-07	9.4200	9.670000	9.1300	9.61	+1.371%	6,228,884	-59.417%
2024-10-04	8.9500	9.549900	8.7800	9.48	+10.105%	7,182,493	-58.861%
2024-10-03	8.5495	8.790000	8.3700	8.61	-5.902%	7,958,346	-54.704%
2024-10-02	8.8600	9.425000	8.7501	9.15	+2.925%	6,383,398	-57.377%
2024-10-01	9.7200	9.748000	8.7100	8.89	-8.351%	9,968,143	-56.130%
2024-09-30	9.8000	10.200000	9.4400	9.70	-4.715%	8,672,987	-59.794%
2024-09-27	9.3700	10.220000	9.3500	10.18	+10.532%	13,012,579	-61.690%
2024-09-26	8.3300	9.350000	8.2100	9.21	+16.730%	13,979,739	-57.655%
2024-09-25	7.9700	8.309600	7.8600	7.89	-3.780%	6,126,902	-50.570%
2024-09-24	8.3800	8.660000	8.1100	8.20	+0.861%	6,464,976	-52.439%
2024-09-23	8.0400	8.150000	7.6050	8.13	+0.370%	10,759,916	-52.030%
2024-09-20	8.6000	8.600000	7.9200	8.10	-8.059%	21,068,705	-51.852%
2024-09-19	8.7800	9.045000	8.4200	8.81	+5.635%	9,253,653	-55.732%
2024-09-18	8.5600	9.060000	8.3000	8.34	-3.023%	7,195,409	-53.237%
2024-09-17	8.4100	9.130000	8.4100	8.60	+4.369%	8,784,460	-54.651%
2024-09-16	8.7600	8.781000	7.8800	8.24	-5.505%	9,768,139	-52.670%
2024-09-13	8.5400	9.270000	8.2800	8.72	+8.323%	12,404,533	-55.275%
2024-09-12	8.1400	8.520000	7.7650	8.05	-1.227%	7,894,602	-51.553%
2024-09-11	7.7000	8.190000	7.5000	8.15	+6.815%	9,045,945	-52.147%
2024-09-10	7.6000	7.680000	7.2800	7.63	+0.527%	10,375,407	-48.886%
2024-09-09	8.1200	8.350000	7.4200	7.59	-7.776%	14,362,781	-48.617%
2024-09-06	8.7300	8.740000	8.0500	8.23	-6.477%	10,276,642	-52.612%
2024-09-05	9.4200	9.470000	8.4800	8.80	-7.368%	9,223,533	-55.682%
2024-09-04	9.0100	9.610000	8.7500	9.50	+4.281%	8,543,586	-58.947%
2024-09-03	9.7000	10.060000	9.0450	9.11	-6.564%	14,099,097	-57.190%
2024-08-30	10.9100	11.130000	9.7200	9.75	-8.278%	13,363,959	-60.000%
2024-08-29	10.5100	11.110000	10.3500	10.63	+2.805%	9,440,215	-63.311%
2024-08-28	12.0500	12.150000	10.2700	10.34	-15.592%	10,831,521	-62.282%
2024-08-27	13.1900	13.270000	12.1625	12.25	-8.171%	6,857,922	-68.163%
2024-08-26	13.8200	13.970000	13.0600	13.34	-3.473%	6,172,168	-70.765%
2024-08-23	13.0100	14.360000	12.8900	13.82	+7.716%	10,663,339	-71.780%
2024-08-22	13.7600	13.780000	12.1500	12.83	-5.033%	20,385,675	-69.602%
2024-08-21	13.2900	13.585000	13.0600	13.51	+2.582%	8,902,177	-71.132%
2024-08-20	12.6500	13.230000	12.6100	13.17	+4.193%	7,864,013	-70.387%
2024-08-19	12.2000	12.660000	11.7750	12.64	+3.777%	10,416,018	-69.146%
2024-08-16	12.7900	13.000000	11.9115	12.18	-7.937%	8,391,020	-67.980%
2024-08-15	12.1100	13.515000	11.9300	13.23	+14.545%	8,889,019	-70.522%
2024-08-14	12.7450	12.790000	11.5300	11.55	-8.333%	7,656,058	-66.234%
2024-08-13	11.9600	12.650000	11.8800	12.60	+5.263%	7,544,925	-69.048%
2024-08-12	12.7000	12.710000	11.7800	11.97	-5.375%	6,572,215	-67.419%
2024-08-09	14.0500	14.055000	12.6450	12.65	-10.474%	5,775,617	-69.170%
2024-08-08	13.0800	14.299900	12.7200	14.13	+11.435%	9,115,963	-72.399%
2024-08-07	14.7000	14.960000	12.5050	12.68	-11.514%	10,792,236	-69.243%
2024-08-06	15.4000	15.490000	14.3100	14.33	-6.401%	6,028,892	-72.784%
2024-08-05	14.3000	15.660000	14.0300	15.31	+0.262%	6,284,295	-74.526%
2024-08-02	15.9700	15.970000	14.6200	15.27	-7.060%	8,416,959	-74.460%
2024-08-01	18.4900	18.573700	16.0900	16.43	-12.838%	7,472,218	-76.263%
2024-07-31	18.3300	19.300000	17.9300	18.85	+5.958%	4,869,455	-79.310%
2024-07-30	18.9500	18.980000	17.7300	17.79	-6.270%	4,445,282	-78.078%
2024-07-29	19.5900	20.230000	18.9100	18.98	-1.300%	3,552,544	-79.452%
2024-07-26	18.7800	19.940000	18.3750	19.23	+4.853%	3,586,210	-79.719%
2024-07-25	18.6200	19.790000	18.1000	18.34	-3.066%	5,055,475	-78.735%
2024-07-24	20.6700	21.013400	18.9000	18.92	-9.690%	5,636,731	-79.387%
2024-07-23	21.0700	21.890000	20.8400	20.95	-3.501%	3,343,940	-81.384%
2024-07-22	21.3500	21.810000	20.9300	21.71	+3.529%	4,390,720	-82.036%
2024-07-19	22.0200	22.270000	20.7800	20.97	-7.171%	5,813,456	-81.402%
2024-07-18	23.8900	24.545900	22.1640	22.59	-4.401%	3,315,768	-82.736%
2024-07-17	24.2400	24.960000	23.5400	23.63	-5.442%	4,191,596	-83.496%
2024-07-16	24.7700	25.200000	24.4413	24.99	+2.334%	1,600,990	-84.394%
2024-07-15	24.8500	24.960000	24.0200	24.42	-1.413%	1,862,914	-84.029%
2024-07-12	24.8000	25.490000	24.6000	24.77	-0.040%	2,354,675	-84.255%
2024-07-11	24.7900	25.270000	23.8300	24.78	+2.524%	3,791,183	-84.262%
2024-07-10	23.4400	24.260000	22.8400	24.17	+4.859%	2,814,364	-83.864%
2024-07-09	24.2400	24.240000	22.6200	23.05	-5.726%	3,650,295	-83.080%
2024-07-08	24.1300	24.585000	23.7200	24.45	+2.861%	2,798,482	-84.049%
2024-07-05	23.8200	24.310000	23.4704	23.77	+0.550%	2,135,239	-83.593%
2024-07-03	24.2900	24.310000	23.5400	23.64	-0.797%	1,575,822	-83.503%
2024-07-02	22.9900	24.250000	22.9300	23.83	+5.723%	3,561,964	-83.634%
2024-07-01	22.7100	22.919900	22.1500	22.54	-0.967%	1,936,819	-82.697%
2024-06-28	23.3800	23.465000	22.2900	22.76	-2.023%	2,845,987	-82.865%
2024-06-27	22.8000	23.480000	22.3400	23.23	+1.132%	2,413,561	-83.211%
2024-06-26	21.8800	23.145000	21.8800	22.97	+4.031%	2,808,736	-83.021%
2024-06-25	22.4200	22.729500	21.6300	22.08	-3.791%	5,146,475	-82.337%
2024-06-24	23.4500	23.850000	22.8800	22.95	-2.713%	2,703,819	-83.007%
2024-06-21	23.6000	24.000000	23.2900	23.59	-0.715%	5,063,822	-83.468%
2024-06-20	25.6000	25.600000	23.3800	23.76	-8.615%	7,177,234	-83.586%
2024-06-18	27.1500	27.350000	26.0000	26.00	-3.988%	2,413,947	-85.000%
2024-06-17	27.1000	27.390000	26.3000	27.08	-0.258%	2,256,491	-85.598%
2024-06-14	28.0500	28.477100	27.1200	27.15	-5.269%	2,358,150	-85.635%
2024-06-13	29.3500	29.770000	28.2200	28.66	-2.683%	2,417,949	-86.392%
2024-06-12	29.9200	30.860000	29.0500	29.45	+3.333%	4,853,457	-86.757%
2024-06-11	27.9700	28.520000	27.1700	28.50	+1.207%	1,842,811	-86.316%
2024-06-10	26.8800	28.410000	26.6850	28.16	+3.037%	2,068,894	-86.151%
2024-06-07	27.6000	28.280000	26.8750	27.33	-3.154%	2,441,364	-85.730%
2024-06-06	29.0000	29.210000	27.7201	28.22	-4.046%	2,817,348	-86.180%
2024-06-05	27.4000	29.470000	27.1000	29.41	+8.244%	3,995,787	-86.739%
2024-06-04	26.5000	27.950000	26.2050	27.17	+1.305%	3,175,420	-85.646%
2024-06-03	26.4300	26.870000	25.6500	26.82	+4.358%	2,499,482	-85.459%
2024-05-31	26.1700	26.870000	25.1100	25.70	-0.963%	2,727,966	-84.825%
2024-05-30	26.3100	26.611800	25.6800	25.95	+1.051%	2,103,029	-84.971%
2024-05-29	26.0800	26.410000	25.3900	25.68	-4.677%	2,395,744	-84.813%
2024-05-28	26.8000	27.350000	25.9300	26.94	+2.550%	2,166,530	-85.523%
2024-05-24	25.1600	26.330000	24.8500	26.27	+5.375%	2,838,256	-85.154%
2024-05-23	27.9900	28.110000	24.8400	24.93	-10.259%	4,133,973	-84.356%
2024-05-22	27.0000	28.240000	26.7007	27.78	+3.734%	3,154,296	-85.961%
2024-05-21	25.7000	26.940000	25.5000	26.78	+2.058%	2,239,948	-85.437%
2024-05-20	25.4900	26.480000	25.3900	26.24	+2.781%	2,844,812	-85.137%
2024-05-17	25.1400	26.159300	24.9000	25.53	+1.390%	1,993,356	-84.724%
2024-05-16	25.3400	25.479800	24.8600	25.18	-0.435%	2,179,930	-84.512%
2024-05-15	25.5900	25.590000	24.3000	25.29	+1.812%	2,725,978	-84.579%
2024-05-14	24.4300	25.970000	24.4300	24.84	+4.766%	5,861,711	-84.300%
2024-05-13	24.2600	25.220000	23.7100	23.71	-1.700%	4,119,633	-83.551%
2024-05-10	25.4200	25.420000	23.8700	24.12	-3.943%	2,451,145	-83.831%
2024-05-09	24.3800	25.180000	23.9807	25.11	+3.037%	2,158,125	-84.468%
2024-05-08	23.8300	24.470000	23.3800	24.37	+0.495%	2,655,194	-83.997%
2024-05-07	26.2200	26.250000	24.2000	24.25	-6.515%	3,131,122	-83.918%
2024-05-06	25.7000	26.280000	25.1800	25.94	+2.408%	3,856,138	-84.965%
2024-05-03	24.5300	25.680000	24.2175	25.33	+7.513%	5,927,773	-84.603%
2024-05-02	23.2000	24.060000	20.6300	23.56	-9.766%	18,377,437	-83.447%
2024-05-01	26.5400	27.740000	25.8925	26.11	-3.404%	4,438,286	-85.063%
2024-04-30	27.5000	28.220000	27.0000	27.03	-2.944%	4,909,295	-85.572%
2024-04-29	26.2900	27.920000	26.2600	27.85	+6.095%	4,597,753	-85.996%
2024-04-26	24.8500	26.490000	24.4100	26.25	+5.549%	3,926,069	-85.143%
2024-04-25	24.3500	25.020000	23.7700	24.87	+1.593%	3,276,975	-84.318%
2024-04-24	23.6200	24.630000	23.3250	24.48	+8.463%	5,200,755	-84.069%
2024-04-23	23.6400	24.799900	22.5300	22.57	-5.723%	7,002,438	-82.720%
2024-04-22	22.3500	25.330000	21.8500	23.94	+7.935%	14,499,288	-83.709%
2024-04-19	23.4400	23.709900	22.1600	22.18	-6.492%	5,922,143	-82.417%
2024-04-18	25.1000	25.100000	23.6900	23.72	-6.022%	4,762,787	-83.558%
2024-04-17	25.5900	26.225000	25.1600	25.24	-0.786%	3,677,874	-84.548%
2024-04-16	25.4500	25.570000	24.5600	25.44	-0.431%	5,071,803	-84.670%
2024-04-15	26.5000	26.800000	25.1700	25.55	-2.667%	3,605,858	-84.736%
2024-04-12	27.0800	27.170000	25.9500	26.25	-5.779%	4,256,108	-85.143%
2024-04-11	27.2700	28.095000	26.5100	27.86	+1.679%	2,986,804	-86.001%
2024-04-10	27.7100	27.768700	26.8700	27.40	-5.190%	3,498,984	-85.766%
2024-04-09	27.0300	28.900000	26.9700	28.90	+7.675%	4,569,356	-86.505%
2024-04-08	26.8000	27.240000	26.4000	26.84	+2.014%	2,564,083	-85.469%
2024-04-05	26.5400	26.860000	25.8300	26.31	-2.808%	2,997,921	-85.177%
2024-04-04	27.5500	28.610000	26.9400	27.07	+0.185%	3,505,268	-85.593%
2024-04-03	26.5800	27.090000	25.9630	27.02	-2.631%	4,275,829	-85.566%
2024-04-02	29.2900	29.290000	27.6450	27.75	-7.191%	3,831,080	-85.946%
2024-04-01	29.7500	30.670000	29.5500	29.90	+1.356%	3,102,838	-86.957%
2024-03-28	28.6300	29.905000	28.6300	29.50	+3.219%	3,419,240	-86.780%
2024-03-27	27.2700	28.880000	27.2300	28.58	+6.127%	3,327,488	-86.354%
2024-03-26	27.8900	27.964700	26.8800	26.93	-1.930%	2,467,291	-85.518%
2024-03-25	27.0200	27.840000	26.9500	27.46	+0.586%	1,907,999	-85.798%
2024-03-22	27.5500	27.840400	26.6200	27.30	-2.430%	2,946,935	-85.714%
2024-03-21	27.7500	30.159900	27.5200	27.98	+2.717%	7,268,529	-86.061%
2024-03-20	24.9200	27.300000	24.4775	27.24	+9.750%	4,750,705	-85.683%
2024-03-19	24.5100	25.020000	24.1200	24.82	-0.918%	4,782,490	-84.287%
2024-03-18	26.0100	26.016600	24.7300	25.05	-3.949%	4,203,445	-84.431%
2024-03-15	25.5500	26.429900	25.4500	26.08	+0.192%	4,753,258	-85.046%
2024-03-14	27.3500	27.750000	25.6300	26.03	-5.586%	5,395,862	-85.017%
2024-03-13	28.3600	29.220000	27.4700	27.57	-4.800%	3,095,366	-85.854%
2024-03-12	28.5500	29.500000	27.4400	28.96	+3.171%	4,031,078	-86.533%
2024-03-11	27.7500	28.980000	27.4100	28.07	+0.322%	3,161,273	-86.106%
2024-03-08	29.3400	30.140000	27.9600	27.98	-3.617%	4,993,796	-86.061%
2024-03-07	27.8000	29.390000	27.7700	29.03	+4.764%	5,290,759	-86.566%
2024-03-06	27.0100	28.618000	26.7700	27.71	+4.724%	4,368,396	-85.926%
2024-03-05	26.9600	27.370000	26.1000	26.46	-3.642%	3,699,017	-85.261%
2024-03-04	28.3400	28.640000	26.4000	27.46	-3.412%	4,197,189	-85.798%
2024-03-01	26.1700	29.230000	25.8000	28.43	+9.262%	8,069,079	-86.282%
2024-02-29	26.0100	26.940000	25.6100	26.02	+1.840%	4,736,065	-85.012%
2024-02-28	25.3900	26.130000	25.0600	25.55	-1.617%	2,558,280	-84.736%
2024-02-27	26.2300	26.240000	25.2100	25.97	+1.564%	3,564,595	-84.983%
2024-02-26	23.7200	25.745000	23.5400	25.57	+7.573%	5,227,228	-84.748%
2024-02-23	25.0400	25.210000	23.7050	23.77	-5.973%	5,043,589	-83.593%
2024-02-22	26.5100	26.510000	25.2400	25.28	-0.668%	3,159,755	-84.573%
2024-02-21	25.1000	25.520000	24.7700	25.45	+0.593%	3,482,053	-84.676%
2024-02-20	26.6400	26.640000	25.2400	25.30	-5.913%	5,824,658	-84.585%
2024-02-16	27.5100	27.900000	26.7300	26.89	-4.033%	3,869,063	-85.496%
2024-02-15	28.8700	29.049000	27.9200	28.02	-1.891%	3,634,386	-86.081%
2024-02-14	28.5300	28.970000	28.2700	28.56	+2.771%	4,464,630	-86.345%
2024-02-13	28.1100	28.989900	27.2700	27.79	-6.620%	6,879,791	-85.966%
2024-02-12	28.9500	30.870000	28.8600	29.76	+2.550%	3,589,170	-86.895%
2024-02-09	28.6500	30.120000	28.6500	29.02	+2.255%	4,146,216	-86.561%
2024-02-08	26.5500	28.970000	26.4500	28.38	+6.893%	5,662,735	-86.258%
2024-02-07	26.9500	27.290000	25.8900	26.55	-0.562%	3,863,062	-85.311%
2024-02-06	25.8700	27.030000	25.6700	26.70	+5.617%	6,391,015	-85.393%
2024-02-05	26.7000	26.725000	24.9700	25.28	-4.640%	6,542,531	-84.573%
2024-02-02	28.0700	28.200000	25.4300	26.51	-5.725%	17,442,426	-85.289%
2024-02-01	30.4100	31.510000	28.1100	28.12	-13.610%	15,774,334	-86.131%
2024-01-31	33.7600	34.627800	32.3700	32.55	-4.124%	5,769,118	-88.018%
2024-01-30	34.6200	35.285000	33.9500	33.95	-3.879%	3,646,849	-88.513%
2024-01-29	34.1900	35.410000	33.6400	35.32	+3.608%	2,164,693	-88.958%
2024-01-26	34.1800	35.259600	33.9604	34.09	-0.409%	2,947,269	-88.560%
2024-01-25	35.8400	35.840000	33.5800	34.23	-4.705%	4,576,439	-88.606%
2024-01-24	37.0000	37.239900	35.1001	35.92	-1.831%	3,682,476	-89.143%
2024-01-23	36.3700	37.290000	35.4500	36.59	+5.538%	5,352,485	-89.341%
2024-01-22	33.5900	35.220000	33.3200	34.67	+7.039%	4,741,239	-88.751%
2024-01-19	32.3300	32.460000	30.6900	32.39	+1.536%	3,559,937	-87.959%
2024-01-18	32.5200	32.520000	31.0000	31.90	+1.302%	4,924,774	-87.774%
2024-01-17	31.7600	31.865000	30.3250	31.49	-3.789%	6,468,297	-87.615%
2024-01-16	33.1700	33.635900	32.2500	32.73	-3.337%	4,457,559	-88.084%
2024-01-12	34.5900	35.430000	33.3800	33.86	-1.912%	3,065,688	-88.482%
2024-01-11	36.0000	36.920000	34.3901	34.52	-4.615%	3,954,856	-88.702%
2024-01-10	39.6800	39.690000	36.0500	36.19	-9.593%	6,067,221	-89.224%
2024-01-09	40.9000	41.890000	39.9650	40.03	-4.028%	3,635,572	-90.257%
2024-01-08	40.4200	42.230000	40.0200	41.71	+2.180%	3,270,329	-90.650%
2024-01-05	39.7800	41.470000	38.8100	40.82	+3.133%	5,473,911	-90.446%
2024-01-04	38.6400	40.810000	38.3500	39.58	-2.416%	6,869,601	-90.147%
2024-01-03	42.1200	42.410000	39.9400	40.56	-6.198%	3,278,488	-90.385%
2024-01-02	43.1600	44.770000	42.5855	43.24	-0.621%	3,147,718	-90.981%
2023-12-29	45.3300	45.680000	43.5000	43.51	-4.311%	2,417,911	-91.037%
2023-12-28	46.0000	46.180000	44.8800	45.47	-2.236%	2,326,359	-91.423%
2023-12-27	47.1400	47.430000	45.5350	46.51	-0.705%	2,501,375	-91.615%
2023-12-26	44.7700	47.340000	44.5100	46.84	+5.424%	2,004,258	-91.674%
2023-12-22	44.6900	45.230000	44.0800	44.43	-1.003%	1,615,900	-91.222%
2023-12-21	43.2000	45.130000	42.8900	44.88	+7.087%	2,423,597	-91.310%
2023-12-20	44.1500	44.280000	41.7200	41.91	-6.638%	2,723,893	-90.694%
2023-12-19	43.9300	45.270000	43.7700	44.89	+3.600%	2,018,078	-91.312%
2023-12-18	43.1800	43.970000	42.5600	43.33	+0.023%	2,294,643	-90.999%
2023-12-15	44.3300	44.750000	42.1900	43.32	-2.102%	6,164,747	-90.997%
2023-12-14	41.4100	44.540000	41.4000	44.25	+9.720%	5,885,194	-91.186%
2023-12-13	37.6500	40.600000	36.9900	40.33	+7.289%	6,862,995	-90.330%
2023-12-12	38.8800	39.095000	36.9300	37.59	-4.932%	2,795,954	-89.625%
2023-12-11	39.2600	39.960000	38.3000	39.54	-0.353%	2,895,350	-90.137%
2023-12-08	39.6700	40.980000	39.1600	39.68	-0.526%	2,747,392	-90.171%
2023-12-07	38.1800	39.980000	38.0601	39.89	+4.288%	3,352,334	-90.223%
2023-12-06	39.3000	40.160000	37.8550	38.25	-0.675%	3,440,966	-89.804%
2023-12-05	39.5800	39.869900	37.9500	38.51	-4.796%	2,813,854	-89.873%
2023-12-04	39.0300	41.110000	39.0000	40.45	+1.941%	5,117,278	-90.358%
2023-12-01	36.6100	39.782500	35.3300	39.68	+7.651%	4,862,504	-90.171%
2023-11-30	36.4300	37.410000	35.5100	36.86	+1.683%	10,557,403	-89.419%
2023-11-29	36.2100	37.935000	35.9401	36.25	+3.542%	3,106,327	-89.241%
2023-11-28	33.3500	35.780000	33.0000	35.01	+4.165%	3,265,686	-88.860%
2023-11-27	34.0650	34.155000	32.7500	33.61	-2.069%	2,067,843	-88.396%
2023-11-24	33.0800	34.320000	33.0400	34.32	+2.326%	870,282	-88.636%

.dark-mode .zGzfLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGzfLX{ color: #333333; background-color: white; border: 2px solid #333333; }WOLFWolfspeed, Inc.stock NYSE

WOLF
Wolfspeed, Inc.
stock NYSE