Dark

WOLF
Wolfspeed, Inc.
stock NYSE

At Close

Jan 30, 2026 3:59:30 PM EST

15.63USD-9.838%(-1.71)3,054,015

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 9:24:30 AM EST

17.17USD-0.923%(-0.16)8,238

After-hours

Jan 30, 2026 4:58:30 PM EST

15.80USD+1.120%(+0.18)7,383

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	17.0600	17.760000	15.530000	15.6600	-9.636%	3,054,015	0.000%
2026-01-29	17.5000	17.909900	16.940000	17.3300	-0.745%	912,432	-9.636%
2026-01-28	18.5400	18.690000	17.400000	17.4600	-3.000%	887,484	-10.309%
2026-01-27	17.6500	18.360000	17.200000	18.0000	+3.448%	1,233,549	-13.000%
2026-01-26	17.9500	17.950000	16.926700	17.4000	-3.118%	1,222,565	-10.000%
2026-01-23	19.4200	19.420000	17.660000	17.9600	-6.361%	1,217,645	-12.806%
2026-01-22	19.2800	20.810000	18.910000	19.1800	-1.540%	1,568,499	-18.352%
2026-01-21	20.4200	20.690000	18.490000	19.4800	-4.976%	1,971,147	-19.610%
2026-01-20	19.7400	22.000000	19.541200	20.5000	+0.737%	2,305,510	-23.610%
2026-01-16	20.2500	21.009900	19.730000	20.3500	+2.159%	2,127,353	-23.047%
2026-01-15	19.9700	20.880000	19.465000	19.9200	+2.206%	1,549,339	-21.386%
2026-01-14	19.4100	20.600000	19.190000	19.4900	-0.103%	1,364,262	-19.651%
2026-01-13	18.8200	20.200000	18.820000	19.5100	+5.917%	1,444,726	-19.733%
2026-01-12	18.3800	18.900000	18.070000	18.4200	-0.968%	758,016	-14.984%
2026-01-09	19.2000	19.320000	18.510000	18.6000	-1.483%	621,178	-15.806%
2026-01-08	19.6800	19.807800	18.580000	18.8800	-4.065%	592,116	-17.055%
2026-01-07	19.7800	19.935000	18.850000	19.6800	-0.102%	672,971	-20.427%
2026-01-06	18.2000	19.979900	18.180000	19.7000	+9.566%	1,548,593	-20.508%
2026-01-05	18.9600	19.450000	17.980000	17.9800	-5.018%	708,132	-12.903%
2026-01-02	17.9500	19.200000	17.611600	18.9300	+8.731%	833,904	-17.274%
2025-12-31	17.1000	17.580000	16.750000	17.4100	+1.694%	730,966	-10.052%
2025-12-30	17.3400	17.660000	17.020000	17.1200	-1.098%	636,105	-8.528%
2025-12-29	17.3400	17.815000	17.190000	17.3100	-3.565%	569,781	-9.532%
2025-12-26	18.3000	18.390000	17.810000	17.9500	-2.604%	563,940	-12.758%
2025-12-24	17.9100	18.630000	17.880000	18.4300	+0.491%	177,354	-15.030%
2025-12-23	18.0700	18.510000	17.908000	18.3400	-0.218%	537,870	-14.613%
2025-12-22	18.6800	19.150000	18.150000	18.3800	+0.054%	802,059	-14.799%
2025-12-19	18.0000	18.950000	17.905000	18.3700	+2.683%	1,621,310	-14.752%
2025-12-18	17.5000	18.260000	17.285800	17.8900	+4.315%	805,420	-12.465%
2025-12-17	18.3400	18.489000	17.020000	17.1500	-3.922%	748,481	-8.688%
2025-12-16	17.4100	18.200000	17.360000	17.8500	+0.620%	708,052	-12.269%
2025-12-15	18.6500	18.860000	17.500000	17.7400	-4.418%	1,091,580	-11.725%
2025-12-12	19.4800	19.970000	18.510000	18.5600	-6.546%	1,129,280	-15.625%
2025-12-11	20.2900	20.460000	19.350000	19.8600	-6.010%	2,485,529	-21.148%
2025-12-10	22.8700	23.000000	20.780000	21.1300	-7.162%	1,716,942	-25.887%
2025-12-09	22.7000	23.590000	22.420000	22.7600	-0.655%	1,173,868	-31.195%
2025-12-08	22.5000	23.000000	21.600000	22.9100	+3.806%	974,021	-31.646%
2025-12-05	22.1300	22.980000	21.800000	22.0700	-2.989%	822,794	-29.044%
2025-12-04	21.4900	23.390000	21.450000	22.7500	+4.024%	1,203,077	-31.165%
2025-12-03	21.1100	21.880000	20.710000	21.8700	+2.388%	1,060,428	-28.395%
2025-12-02	21.7900	22.300000	20.500000	21.3600	-3.392%	1,829,032	-26.685%
2025-12-01	21.8937	23.120000	20.500100	22.1100	+9.024%	3,684,990	-29.172%
2025-11-28	20.4000	20.860000	19.910000	20.2800	-1.073%	420,327	-22.781%
2025-11-26	20.1300	21.540000	19.710000	20.5000	+3.223%	1,493,526	-23.610%
2025-11-25	18.1200	20.269900	17.470000	19.8600	+9.967%	2,843,514	-21.148%
2025-11-24	17.6100	18.150000	16.910000	18.0600	+5.122%	1,416,511	-13.289%
2025-11-21	17.1700	18.100000	16.470000	17.1800	-0.923%	1,366,277	-8.847%
2025-11-20	18.1000	18.950000	17.160000	17.3400	-0.971%	1,264,958	-9.689%
2025-11-19	17.6200	18.150000	16.800000	17.5100	-0.455%	918,599	-10.565%
2025-11-18	17.8400	18.700000	17.540000	17.5900	-2.871%	603,763	-10.972%
2025-11-17	17.9000	18.650000	17.290000	18.1100	+3.604%	1,097,904	-13.528%
2025-11-14	17.1400	18.500000	17.140000	17.4800	-3.903%	729,051	-10.412%
2025-11-13	19.1200	19.219800	17.900000	18.1900	-6.957%	1,574,986	-13.909%
2025-11-12	17.4400	19.810000	17.330000	19.5500	+12.356%	2,401,164	-19.898%
2025-11-11	18.0200	18.240000	16.750000	17.4000	-2.685%	1,441,845	-10.000%
2025-11-10	18.6800	19.038400	17.320000	17.8800	-0.390%	1,607,754	-12.416%
2025-11-07	17.6100	18.949900	17.000000	17.9500	-3.753%	2,895,334	-12.758%
2025-11-06	20.0800	20.130000	17.550000	18.6500	-7.901%	3,970,255	-16.032%
2025-11-05	21.6000	21.800000	20.100000	20.2500	-7.534%	1,763,370	-22.667%
2025-11-04	23.5000	23.500000	21.160000	21.9000	-7.828%	2,643,474	-28.493%
2025-11-03	26.4900	26.500000	23.620000	23.7600	-9.726%	1,786,867	-34.091%
2025-10-31	26.0000	27.850000	25.810000	26.3200	+0.612%	2,356,226	-40.502%
2025-10-30	25.9400	27.900000	24.687200	26.1600	-18.224%	6,085,316	-40.138%
2025-10-29	31.0000	31.990000	29.500000	31.9900	+3.999%	3,200,789	-51.047%
2025-10-28	30.5300	31.969900	28.530000	30.7600	-0.421%	2,906,696	-49.090%
2025-10-27	29.6100	31.979900	29.450000	30.8900	+4.464%	5,555,432	-49.304%
2025-10-24	30.0000	30.050000	28.701000	29.5700	-0.068%	1,512,649	-47.041%
2025-10-23	29.6600	30.150000	29.011800	29.5900	+0.373%	793,927	-47.077%
2025-10-22	30.5000	30.775000	27.700000	29.4800	-1.995%	1,596,785	-46.879%
2025-10-21	30.2500	31.240000	29.260000	30.0800	+0.267%	1,186,004	-47.939%
2025-10-20	31.6000	31.960000	29.600000	30.0000	-3.226%	2,053,509	-47.800%
2025-10-17	32.3050	34.900000	31.000000	31.0000	-4.439%	3,185,836	-49.484%
2025-10-16	32.6900	34.399900	31.500000	32.4400	+0.031%	3,215,684	-51.726%
2025-10-15	33.3100	33.440000	30.530000	32.4300	-0.460%	2,940,445	-51.711%
2025-10-14	32.0000	34.202500	31.010000	32.5800	+0.031%	3,839,762	-51.934%
2025-10-13	33.5200	34.200000	28.800000	32.5700	+4.727%	4,787,925	-51.919%
2025-10-10	34.2100	36.400000	31.020000	31.1000	-12.196%	5,024,745	-49.646%
2025-10-09	34.2200	36.600000	32.800000	35.4200	+16.667%	9,476,366	-55.788%
2025-10-08	26.2600	30.880000	26.250100	30.3600	+13.750%	7,393,281	-48.419%
2025-10-07	25.8700	28.210000	24.910000	26.6900	+1.987%	3,605,323	-41.326%
2025-10-06	24.6200	26.946000	23.286700	26.1700	+7.386%	4,436,691	-40.160%
2025-10-03	25.1100	27.690000	23.690000	24.3700	-1.296%	5,074,577	-35.741%
2025-10-02	25.0700	26.200000	22.010000	24.6900	-0.564%	8,152,832	-36.574%
2025-10-01	28.6700	28.670000	23.000000	24.8300	-13.182%	14,015,831	-36.931%
2025-09-30	28.8500	34.279900	27.110000	28.6000	+29.412%	47,733,789	-45.245%
2025-09-29	18.0000	22.100000	8.050000	22.1000	+1,726.446%	24,361,660	-29.140%
2025-09-26	1.5400	1.660000	1.200000	1.2100	-34.595%	118,537,848	+1,194.215%
2025-09-25	2.0600	2.100000	1.750000	1.8500	-16.667%	45,060,521	+746.486%
2025-09-24	2.0700	2.290000	2.020000	2.2200	+10.448%	28,267,899	+605.405%
2025-09-23	2.2600	2.260000	2.000000	2.0100	-10.268%	27,734,135	+679.104%
2025-09-22	2.1500	2.400000	2.100000	2.2400	+0.448%	33,975,063	+599.107%
2025-09-19	2.4600	2.490000	2.080000	2.2300	-9.350%	54,986,714	+602.242%
2025-09-18	2.9000	2.925000	2.460000	2.4600	-9.559%	61,200,538	+536.585%
2025-09-17	2.6797	2.840000	2.570000	2.7200	+10.121%	65,859,392	+475.735%
2025-09-16	3.1700	3.520000	2.399100	2.4700	-16.554%	145,739,038	+534.008%
2025-09-15	2.3700	3.175000	2.370000	2.9600	+27.039%	119,753,243	+429.054%
2025-09-12	2.0100	2.350000	1.950000	2.3300	+23.936%	100,349,859	+572.103%
2025-09-11	1.6700	1.880000	1.610000	1.8800	+27.891%	55,897,057	+732.979%
2025-09-10	1.6600	1.760000	1.450000	1.4700	-19.231%	37,795,320	+965.306%
2025-09-09	1.9500	1.979400	1.665000	1.8200	+47.967%	135,705,406	+760.440%
2025-09-08	1.2400	1.240000	1.210000	1.2300	-1.600%	30,992,148	+1,173.171%
2025-09-05	1.2700	1.280000	1.210000	1.2500	+0.806%	4,563,032	+1,152.800%
2025-09-04	1.2900	1.300000	1.230000	1.2400	-4.615%	4,069,380	+1,162.903%
2025-09-03	1.3000	1.350000	1.295000	1.3000	+0.775%	5,529,762	+1,104.615%
2025-09-02	1.2100	1.370000	1.160000	1.2900	+4.032%	10,402,089	+1,113.953%
2025-08-29	1.2100	1.290000	1.200000	1.2400	+4.202%	5,795,678	+1,162.903%
2025-08-28	1.2950	1.308800	1.170000	1.1900	-7.752%	7,519,062	+1,215.966%
2025-08-27	1.3100	1.340000	1.280000	1.2900	-3.008%	4,904,367	+1,113.953%
2025-08-26	1.3400	1.378400	1.310000	1.3300	+0.758%	5,571,987	+1,077.444%
2025-08-25	1.3800	1.388900	1.320000	1.3200	-3.650%	4,398,384	+1,086.364%
2025-08-22	1.3700	1.425000	1.340000	1.3700	0.000%	6,581,328	+1,043.066%
2025-08-21	1.3700	1.429500	1.350000	1.3700	-2.837%	3,601,949	+1,043.066%
2025-08-20	1.3800	1.440000	1.330000	1.4100	0.000%	7,161,207	+1,010.638%
2025-08-19	1.3200	1.460000	1.280000	1.4100	+6.818%	12,635,602	+1,010.638%
2025-08-18	1.3900	1.399500	1.310000	1.3200	-2.222%	6,148,186	+1,086.364%
2025-08-15	1.3000	1.420000	1.260000	1.3500	+3.846%	10,767,631	+1,060.000%
2025-08-14	1.2800	1.300000	1.240000	1.3000	-1.515%	6,644,151	+1,104.615%
2025-08-13	1.3900	1.409900	1.270000	1.3200	-5.714%	13,412,948	+1,086.364%
2025-08-12	1.4200	1.429900	1.380000	1.4000	-1.408%	6,677,423	+1,018.571%
2025-08-11	1.4800	1.487800	1.400000	1.4200	-4.054%	7,793,616	+1,002.817%
2025-08-08	1.5000	1.520000	1.440000	1.4800	-1.987%	8,035,074	+958.108%
2025-08-07	1.4750	1.600000	1.450000	1.5100	+6.338%	13,194,326	+937.086%
2025-08-06	1.5100	1.520000	1.380000	1.4200	-5.333%	10,391,362	+1,002.817%
2025-08-05	1.5100	1.620000	1.470000	1.5000	-0.662%	12,570,514	+944.000%
2025-08-04	1.4700	1.520000	1.463200	1.5100	-0.658%	5,864,112	+937.086%
2025-08-01	1.4400	1.620000	1.420000	1.5200	+1.333%	11,217,650	+930.263%
2025-07-31	1.5100	1.540000	1.480000	1.5000	-1.316%	7,574,422	+944.000%
2025-07-30	1.5600	1.620000	1.500000	1.5200	-0.654%	8,138,440	+930.263%
2025-07-29	1.6700	1.680000	1.530000	1.5300	-8.929%	12,768,293	+923.529%
2025-07-28	1.6450	1.710000	1.620000	1.6800	+2.439%	12,075,600	+832.143%
2025-07-25	1.7600	1.790000	1.600000	1.6400	-7.865%	21,688,206	+854.878%
2025-07-24	2.0200	2.020000	1.650000	1.7800	+4.094%	64,643,985	+779.775%
2025-07-23	1.5100	2.050000	1.430000	1.7100	+20.423%	131,528,677	+815.789%
2025-07-22	1.5400	1.680000	1.410000	1.4200	-2.069%	29,454,986	+1,002.817%
2025-07-21	1.5700	1.629900	1.450000	1.4500	-5.229%	20,397,977	+980.000%
2025-07-18	1.4000	1.570000	1.390000	1.5300	+10.072%	26,484,109	+923.529%
2025-07-17	1.5050	1.505000	1.380000	1.3900	-7.947%	22,240,026	+1,026.619%
2025-07-16	1.5800	1.630000	1.480000	1.5100	-2.581%	33,393,053	+937.086%
2025-07-15	1.5400	1.770000	1.460000	1.5500	+8.392%	63,449,513	+910.323%
2025-07-14	1.3400	1.640000	1.330000	1.4300	+7.519%	67,585,709	+995.105%
2025-07-11	1.6400	1.790000	1.250000	1.3300	-16.352%	69,769,888	+1,077.444%
2025-07-10	1.9200	2.150000	1.560000	1.5900	-21.287%	84,596,301	+884.906%
2025-07-09	2.2097	2.440000	1.940000	2.0200	-19.841%	109,770,474	+675.248%
2025-07-08	3.2999	3.330000	2.380000	2.5200	+9.091%	293,454,433	+521.429%
2025-07-07	1.4400	2.770000	1.430000	2.3100	+95.763%	461,567,389	+577.922%
2025-07-03	0.8000	1.350000	0.800000	1.1800	+52.632%	209,734,436	+1,227.119%
2025-07-02	0.7100	0.860000	0.700600	0.7731	-2.139%	81,657,154	+1,925.611%
2025-07-01	0.7256	1.100000	0.670000	0.7900	+98.094%	516,820,179	+1,882.278%
2025-06-30	0.4250	0.486600	0.387601	0.3988	-3.462%	128,968,202	+3,826.780%
2025-06-27	0.4825	0.482500	0.393500	0.4131	-15.122%	80,626,950	+3,690.850%
2025-06-26	0.5700	0.599900	0.480000	0.4867	-16.086%	53,908,761	+3,117.588%
2025-06-25	0.6333	0.633300	0.565001	0.5800	-7.643%	17,117,285	+2,600.000%
2025-06-24	0.6265	0.738900	0.599900	0.6280	+2.380%	37,084,179	+2,393.631%
2025-06-23	0.6700	0.740000	0.550000	0.6134	-31.852%	59,830,739	+2,452.983%
2025-06-20	0.8961	1.030000	0.860000	0.9001	+3.081%	50,284,105	+1,639.807%
2025-06-18	1.2400	1.530000	0.833000	0.8732	-30.144%	80,927,240	+1,693.404%
2025-06-17	1.2900	1.319900	1.230000	1.2500	-3.101%	8,849,110	+1,152.800%
2025-06-16	1.3150	1.360000	1.280000	1.2900	0.000%	8,488,555	+1,113.953%
2025-06-13	1.3100	1.365000	1.270000	1.2900	-4.444%	9,525,091	+1,113.953%
2025-06-12	1.4100	1.440000	1.350000	1.3500	-5.594%	7,094,567	+1,060.000%
2025-06-11	1.5350	1.570000	1.400000	1.4300	-5.298%	12,894,711	+995.105%
2025-06-10	1.4700	1.610000	1.460000	1.5100	+4.138%	16,224,558	+937.086%
2025-06-09	1.4900	1.600000	1.430000	1.4500	+4.317%	12,541,674	+980.000%
2025-06-06	1.5100	1.580000	1.370000	1.3900	-6.711%	17,076,953	+1,026.619%
2025-06-05	1.6750	1.780000	1.480000	1.4900	-7.453%	25,345,927	+951.007%
2025-06-04	1.4200	1.730000	1.390000	1.6100	+15.000%	33,040,459	+872.671%
2025-06-03	1.2300	1.470000	1.180000	1.4000	+15.702%	26,970,937	+1,018.571%
2025-06-02	1.1950	1.330000	1.180000	1.2100	+1.681%	17,794,446	+1,194.215%
2025-05-30	1.3000	1.300000	1.190000	1.1900	-11.194%	24,520,238	+1,215.966%
2025-05-29	1.4100	1.480000	1.330000	1.3400	-2.899%	15,941,513	+1,068.657%
2025-05-28	1.4700	1.550000	1.370000	1.3800	-6.757%	19,453,361	+1,034.783%
2025-05-27	1.4700	1.560000	1.330000	1.4800	+2.069%	36,151,710	+958.108%
2025-05-23	1.6250	1.900000	1.400000	1.4500	-15.205%	68,971,027	+980.000%
2025-05-22	1.0200	1.870000	1.015000	1.7100	+33.594%	125,035,657	+815.789%
2025-05-21	1.1400	1.400000	0.820000	1.2800	-59.105%	255,193,180	+1,123.438%
2025-05-20	3.4800	3.480000	3.110000	3.1300	-10.315%	49,659,117	+400.319%
2025-05-19	3.6900	3.740000	3.430000	3.4900	-10.513%	18,141,892	+348.711%
2025-05-16	3.8200	3.965000	3.700000	3.9000	+2.362%	16,597,296	+301.538%
2025-05-15	3.7000	3.850000	3.680000	3.8100	-0.262%	13,855,527	+311.024%
2025-05-14	4.0000	4.058800	3.645000	3.8200	-1.292%	24,687,915	+309.948%
2025-05-13	3.4400	4.260000	3.432000	3.8700	+15.868%	60,210,345	+304.651%
2025-05-12	3.4400	3.620000	3.270000	3.3400	+1.829%	29,485,194	+368.862%
2025-05-09	3.2800	3.500000	3.130000	3.2800	-25.959%	50,709,118	+377.439%
2025-05-08	4.2800	4.600000	4.180000	4.4300	+7.786%	34,038,035	+253.499%
2025-05-07	4.0900	4.185000	3.900000	4.1100	+2.239%	19,262,313	+281.022%
2025-05-06	4.0200	4.350000	3.900000	4.0200	-1.471%	19,551,333	+289.552%
2025-05-05	4.6400	4.800000	4.050000	4.0800	-8.520%	38,778,024	+283.824%
2025-05-02	3.8850	4.785000	3.880000	4.4600	+23.889%	80,013,721	+251.121%
2025-05-01	3.6600	3.990000	3.540000	3.6000	+1.408%	27,433,268	+335.000%
2025-04-30	3.3900	3.579900	3.220300	3.5500	+2.305%	28,730,795	+341.127%
2025-04-29	4.7000	4.700000	3.420000	3.4700	-15.981%	66,671,490	+351.297%
2025-04-28	3.8050	4.220000	3.620000	4.1300	+26.300%	67,634,535	+279.177%
2025-04-25	3.2000	3.320000	3.065000	3.2700	+4.140%	23,201,917	+378.899%
2025-04-24	2.6250	3.240000	2.625000	3.1400	+22.179%	29,354,544	+398.726%
2025-04-23	2.6700	2.790000	2.530000	2.5700	+2.390%	15,939,989	+509.339%
2025-04-22	2.4500	2.620000	2.400500	2.5100	+2.449%	14,199,601	+523.904%
2025-04-21	2.3700	2.480000	2.258600	2.4500	-0.810%	14,482,452	+539.184%
2025-04-17	2.1800	2.480000	2.150000	2.4700	+14.352%	20,909,267	+534.008%
2025-04-16	2.1900	2.310000	2.080000	2.1600	-4.846%	10,617,943	+625.000%
2025-04-15	2.1100	2.310000	2.110000	2.2700	+5.581%	13,285,647	+589.868%
2025-04-14	2.2500	2.310000	2.100000	2.1500	-0.922%	19,185,358	+628.372%
2025-04-11	2.1800	2.280000	2.060000	2.1700	+0.463%	15,658,895	+621.659%
2025-04-10	2.3350	2.360000	2.060000	2.1600	-11.111%	21,552,455	+625.000%
2025-04-09	2.2300	2.528000	2.180000	2.4300	+11.468%	29,745,872	+544.444%
2025-04-08	2.7300	2.740000	2.170000	2.1800	-15.830%	23,730,640	+618.349%
2025-04-07	2.4300	2.890000	2.320000	2.5900	-1.894%	18,613,965	+504.633%
2025-04-04	2.5900	2.660000	2.410000	2.6400	-2.583%	15,769,867	+493.182%
2025-04-03	2.5600	2.740000	2.560000	2.7100	-2.867%	18,386,808	+477.860%
2025-04-02	2.7350	2.960000	2.680000	2.7900	-1.064%	25,552,186	+461.290%
2025-04-01	2.8950	2.990000	2.760000	2.8200	-7.843%	33,733,828	+455.319%
2025-03-31	2.5750	3.147800	2.410000	3.0600	+18.147%	56,940,321	+411.765%
2025-03-28	3.3400	3.520000	2.540000	2.5900	-51.859%	176,486,539	+504.633%
2025-03-27	5.8300	6.029900	5.360000	5.3800	-8.034%	21,988,585	+191.078%
2025-03-26	6.1400	6.175000	5.700000	5.8500	-5.032%	15,827,308	+167.692%
2025-03-25	6.3500	6.620000	6.120000	6.1600	-3.900%	13,786,015	+154.221%
2025-03-24	6.4300	6.675000	6.350000	6.4100	+1.908%	23,008,899	+144.306%
2025-03-21	5.5500	6.310000	5.460000	6.2900	+9.582%	26,713,463	+148.967%
2025-03-20	5.8500	6.020000	5.700000	5.7400	-3.204%	14,740,303	+172.822%
2025-03-19	5.4600	6.070000	5.450000	5.9300	+8.807%	12,749,248	+164.081%
2025-03-18	5.9000	5.910000	5.400000	5.4500	-9.318%	10,849,225	+187.339%
2025-03-17	5.9100	6.150000	5.820000	6.0100	+2.735%	15,943,092	+160.566%
2025-03-14	5.1900	5.960000	5.130000	5.8500	+14.481%	28,292,646	+167.692%
2025-03-13	5.2500	5.580000	5.030000	5.1100	-2.481%	19,332,058	+206.458%
2025-03-12	5.4700	5.650000	5.180000	5.2400	-3.499%	16,443,812	+198.855%
2025-03-11	5.4200	5.570000	4.980000	5.4300	+0.742%	17,664,103	+188.398%
2025-03-10	5.6400	5.949900	5.230000	5.3900	-9.412%	15,862,829	+190.538%
2025-03-07	5.0494	6.090000	5.010000	5.9500	+18.056%	31,665,919	+163.193%
2025-03-06	4.9200	5.250000	4.760000	5.0400	-1.563%	17,270,757	+210.714%
2025-03-05	5.2900	5.320000	4.850000	5.1200	-2.846%	29,991,002	+205.859%
2025-03-04	5.0850	5.460000	4.980000	5.2700	+1.737%	16,841,419	+197.154%
2025-03-03	5.8500	6.080000	5.050000	5.1800	-10.381%	24,124,298	+202.317%
2025-02-28	5.8100	6.145000	5.500000	5.7800	-2.034%	48,934,297	+170.934%
2025-02-27	6.2100	6.630000	5.850000	5.9000	-3.909%	33,029,463	+165.424%
2025-02-26	5.8300	6.160000	5.770100	6.1400	+6.969%	14,638,007	+155.049%
2025-02-25	6.1200	6.240000	5.640000	5.7400	-9.321%	14,813,411	+172.822%
2025-02-24	6.8500	6.850000	6.210000	6.3300	-7.456%	20,541,010	+147.393%
2025-02-21	7.4300	7.530000	6.580000	6.8400	-8.556%	24,146,169	+128.947%
2025-02-20	7.3950	7.670000	6.950000	7.4800	+7.781%	33,088,763	+109.358%
2025-02-19	6.5900	7.220000	6.470000	6.9400	+3.274%	20,531,598	+125.648%
2025-02-18	6.2400	7.155000	6.210000	6.7200	+8.738%	31,911,969	+133.036%
2025-02-14	5.9800	6.270000	5.890000	6.1800	+4.924%	15,602,617	+153.398%
2025-02-13	5.3900	6.125000	5.390000	5.8900	+14.591%	27,033,070	+165.874%
2025-02-12	5.0000	5.168600	4.920000	5.1400	+1.581%	11,859,096	+204.669%
2025-02-11	5.2500	5.430000	5.040000	5.0600	-6.642%	12,484,712	+209.486%
2025-02-10	5.4400	5.520000	5.285000	5.4200	+1.689%	10,146,002	+188.930%
2025-02-07	5.8900	5.900000	5.280000	5.3300	-9.814%	19,315,042	+193.809%
2025-02-06	5.7800	6.020000	5.680000	5.9100	+1.897%	14,104,845	+164.975%
2025-02-05	5.9100	6.170000	5.710000	5.8000	-2.027%	10,888,183	+170.000%
2025-02-04	5.6600	5.950000	5.460000	5.9200	+5.338%	11,333,204	+164.527%
2025-02-03	5.7500	5.995000	5.510000	5.6200	-8.320%	15,835,927	+178.648%
2025-01-31	6.1000	6.797800	6.040000	6.1300	+0.657%	27,499,702	+155.465%
2025-01-30	6.2001	6.450000	5.550000	6.0900	+1.500%	29,514,751	+157.143%
2025-01-29	6.0400	6.275000	5.820000	6.0000	0.000%	14,472,637	+161.000%
2025-01-28	6.1900	6.200000	5.710000	6.0000	-0.826%	12,771,111	+161.000%
2025-01-27	6.4800	6.780000	5.952800	6.0500	-9.295%	17,460,267	+158.843%
2025-01-24	6.1500	6.670000	6.080000	6.6700	+9.165%	13,710,013	+134.783%
2025-01-23	5.9000	6.160000	5.810000	6.1100	-1.133%	12,327,551	+156.301%
2025-01-22	6.2900	6.560000	6.165000	6.1800	-1.592%	10,497,052	+153.398%
2025-01-21	6.3100	6.489900	5.730000	6.2800	0.000%	15,627,915	+149.363%
2025-01-17	6.8200	7.230000	6.190000	6.2800	-7.101%	20,336,388	+149.363%
2025-01-16	6.6400	7.210000	6.320000	6.7600	+1.198%	31,573,935	+131.657%
2025-01-15	5.4450	6.700000	5.425000	6.6800	+38.589%	44,371,966	+134.431%
2025-01-14	5.1650	5.200000	4.660000	4.8200	-1.833%	20,075,804	+224.896%
2025-01-13	5.1200	5.130000	4.810000	4.9100	-3.346%	16,297,913	+218.941%
2025-01-10	5.8350	5.840000	5.050000	5.0800	-13.898%	28,484,116	+208.268%
2025-01-08	6.8600	6.860000	5.890000	5.9000	-16.549%	28,817,507	+165.424%
2025-01-07	7.4900	7.879900	7.050500	7.0700	-3.810%	10,786,147	+121.499%
2025-01-06	7.5999	8.055000	7.330000	7.3500	+2.510%	16,604,358	+113.061%
2025-01-03	6.8000	7.210000	6.650000	7.1700	+8.145%	12,685,746	+118.410%
2025-01-02	6.7900	7.140000	6.550000	6.6300	-0.450%	10,786,001	+136.199%
2024-12-31	6.8300	7.050000	6.510000	6.6600	-1.333%	13,075,908	+135.135%
2024-12-30	7.1100	7.170000	6.720000	6.7500	-7.407%	15,856,707	+132.000%
2024-12-27	7.8100	7.814100	7.055000	7.2900	-7.015%	9,842,317	+114.815%
2024-12-26	7.6000	8.090000	7.402000	7.8400	+1.161%	10,307,255	+99.745%
2024-12-24	7.8600	7.860000	7.400000	7.7500	0.000%	4,473,121	+102.065%
2024-12-23	7.1400	7.805000	7.120000	7.7500	+10.085%	12,111,174	+102.065%
2024-12-20	6.9800	7.505000	6.800000	7.0400	+0.571%	12,247,602	+122.443%
2024-12-19	7.4300	7.740000	6.821000	7.0000	-3.714%	9,557,819	+123.714%
2024-12-18	8.0000	8.380000	7.045000	7.2700	-7.389%	10,562,307	+115.406%
2024-12-17	7.9700	8.240000	7.800000	7.8500	-1.875%	7,007,840	+99.490%
2024-12-16	8.2300	8.230000	7.800000	8.0000	-3.030%	8,892,510	+95.750%
2024-12-13	7.9400	8.517300	7.860000	8.2500	+2.104%	9,100,198	+89.818%
2024-12-12	8.1400	8.470000	7.960000	8.0800	-2.533%	7,270,176	+93.812%
2024-12-11	8.9500	8.990000	8.050000	8.2900	-6.644%	11,612,840	+88.902%
2024-12-10	10.0250	10.080000	8.870000	8.8800	-11.817%	12,670,160	+76.351%
2024-12-09	9.2900	11.200000	9.270800	10.0700	+6.561%	15,533,518	+55.511%
2024-12-06	9.4800	9.820000	9.350000	9.4500	+1.613%	5,948,338	+65.714%
2024-12-05	10.1900	10.420000	9.130000	9.3000	-7.278%	8,865,904	+68.387%
2024-12-04	10.7800	10.815000	9.710000	10.0300	-4.476%	10,791,398	+56.132%
2024-12-03	10.4201	11.055000	10.300000	10.5000	-5.405%	9,922,572	+49.143%
2024-12-02	9.6250	11.140000	9.570000	11.1000	+15.866%	18,305,348	+41.081%
2024-11-29	8.9200	9.775000	8.750000	9.5800	+7.399%	7,597,243	+63.466%
2024-11-27	8.8900	9.230000	8.720000	8.9200	+0.564%	9,541,737	+75.561%
2024-11-26	9.8400	9.918300	8.720000	8.8700	-10.765%	15,420,163	+76.550%
2024-11-25	9.0800	10.190000	8.740000	9.9400	+17.773%	29,134,417	+57.545%
2024-11-22	6.9100	8.720000	6.820000	8.4400	+31.056%	33,914,807	+85.545%
2024-11-21	6.4000	6.740000	6.100000	6.4400	0.000%	10,491,485	+143.168%
2024-11-20	6.4500	6.900000	6.270000	6.4400	0.000%	11,399,402	+143.168%
2024-11-19	6.7500	6.980000	6.340000	6.4400	-8.262%	14,852,106	+143.168%
2024-11-18	6.8700	7.360000	6.660000	7.0200	+4.776%	13,829,107	+123.077%
2024-11-15	7.4600	7.539300	6.690000	6.7000	-11.842%	14,796,904	+133.731%
2024-11-14	8.0900	8.180000	7.590000	7.6000	-5.824%	9,336,350	+106.053%
2024-11-13	8.3200	8.840000	7.960000	8.0700	-3.469%	11,344,007	+94.052%
2024-11-12	9.1500	9.265000	8.320000	8.3600	-7.726%	11,607,554	+87.321%
2024-11-11	10.0300	10.030000	8.755000	9.0600	-9.671%	15,481,408	+72.848%
2024-11-08	8.4200	10.240000	8.310000	10.0300	+20.408%	24,029,760	+56.132%
2024-11-07	10.6800	11.050000	8.240000	8.3300	-39.241%	46,152,207	+87.995%
2024-11-06	13.4100	13.945000	12.600000	13.7100	+6.527%	11,088,803	+14.223%
2024-11-05	12.9100	13.290000	12.740000	12.8700	-0.464%	5,271,534	+21.678%
2024-11-04	13.2700	13.578300	12.870000	12.9300	-3.146%	5,191,321	+21.114%
2024-11-01	13.6100	13.915000	13.100000	13.3500	+0.301%	7,863,349	+17.303%
2024-10-31	15.0001	15.140000	13.020000	13.3100	-11.561%	11,299,818	+17.656%
2024-10-30	15.1000	15.810000	14.870000	15.0500	-2.589%	6,037,281	+4.053%
2024-10-29	15.2550	15.975000	15.180000	15.4500	+0.717%	6,899,642	+1.359%
2024-10-28	14.7400	15.795000	14.410000	15.3400	+3.230%	7,830,222	+2.086%
2024-10-25	15.1000	15.580000	14.750000	14.8600	-0.933%	7,279,131	+5.384%
2024-10-24	15.0400	15.480000	14.710000	15.0000	+1.215%	7,513,946	+4.400%
2024-10-23	15.3000	15.680000	14.220000	14.8200	-3.829%	10,907,503	+5.668%
2024-10-22	15.0300	16.070000	14.850000	15.4100	+0.130%	13,286,667	+1.622%
2024-10-21	15.8900	15.930000	14.700000	15.3900	-3.873%	13,216,839	+1.754%
2024-10-18	16.6700	17.447508	15.750000	16.0100	-1.234%	18,069,178	-2.186%
2024-10-17	16.4300	17.155000	15.500000	16.2100	+1.950%	22,500,161	-3.393%
2024-10-16	13.7600	16.955000	13.735000	15.9000	+15.217%	39,948,421	-1.509%
2024-10-15	15.0400	16.250000	13.250000	13.8000	+21.265%	66,323,962	+13.478%
2024-10-14	11.3800	11.510000	10.990000	11.3800	-0.871%	7,580,813	+37.610%
2024-10-11	9.9300	12.015000	9.870000	11.4800	+20.842%	20,288,526	+36.411%
2024-10-10	9.7200	9.805000	9.210000	9.5000	-4.810%	5,759,820	+64.842%
2024-10-09	9.5500	9.980000	9.460000	9.9800	+4.942%	5,164,518	+56.914%
2024-10-08	9.4000	9.910000	9.350000	9.5100	-1.041%	5,347,610	+64.669%
2024-10-07	9.4200	9.670000	9.130000	9.6100	+1.371%	6,228,884	+62.955%
2024-10-04	8.9500	9.549900	8.780000	9.4800	+10.105%	7,182,493	+65.190%
2024-10-03	8.5495	8.790000	8.370000	8.6100	-5.902%	7,958,346	+81.882%
2024-10-02	8.8600	9.425000	8.750100	9.1500	+2.925%	6,383,398	+71.148%
2024-10-01	9.7200	9.748000	8.710000	8.8900	-8.351%	9,968,143	+76.153%
2024-09-30	9.8000	10.200000	9.440000	9.7000	-4.715%	8,672,987	+61.443%
2024-09-27	9.3700	10.220000	9.350000	10.1800	+10.532%	13,012,579	+53.831%
2024-09-26	8.3300	9.350000	8.210000	9.2100	+16.730%	13,979,739	+70.033%
2024-09-25	7.9700	8.309600	7.860000	7.8900	-3.780%	6,126,902	+98.479%
2024-09-24	8.3800	8.660000	8.110000	8.2000	+0.861%	6,464,976	+90.976%
2024-09-23	8.0400	8.150000	7.605000	8.1300	+0.370%	10,759,916	+92.620%
2024-09-20	8.6000	8.600000	7.920000	8.1000	-8.059%	21,068,705	+93.333%
2024-09-19	8.7800	9.045000	8.420000	8.8100	+5.635%	9,253,653	+77.753%
2024-09-18	8.5600	9.060000	8.300000	8.3400	-3.023%	7,195,409	+87.770%
2024-09-17	8.4100	9.130000	8.410000	8.6000	+4.369%	8,784,460	+82.093%
2024-09-16	8.7600	8.781000	7.880000	8.2400	-5.505%	9,768,139	+90.049%
2024-09-13	8.5400	9.270000	8.280000	8.7200	+8.323%	12,404,533	+79.587%
2024-09-12	8.1400	8.520000	7.765000	8.0500	-1.227%	7,894,602	+94.534%
2024-09-11	7.7000	8.190000	7.500000	8.1500	+6.815%	9,045,945	+92.147%
2024-09-10	7.6000	7.680000	7.280000	7.6300	+0.527%	10,375,407	+105.242%
2024-09-09	8.1200	8.350000	7.420000	7.5900	-7.776%	14,362,781	+106.324%
2024-09-06	8.7300	8.740000	8.050000	8.2300	-6.477%	10,276,642	+90.279%
2024-09-05	9.4200	9.470000	8.480000	8.8000	-7.368%	9,223,533	+77.955%
2024-09-04	9.0100	9.610000	8.750000	9.5000	+4.281%	8,543,586	+64.842%
2024-09-03	9.7000	10.060000	9.045000	9.1100	-6.564%	14,099,097	+71.899%
2024-08-30	10.9100	11.130000	9.720000	9.7500	-8.278%	13,363,959	+60.615%
2024-08-29	10.5100	11.110000	10.350000	10.6300	+2.805%	9,440,215	+47.319%
2024-08-28	12.0500	12.150000	10.270000	10.3400	-15.592%	10,831,521	+51.451%
2024-08-27	13.1900	13.270000	12.162500	12.2500	-8.171%	6,857,922	+27.837%
2024-08-26	13.8200	13.970000	13.060000	13.3400	-3.473%	6,172,168	+17.391%
2024-08-23	13.0100	14.360000	12.890000	13.8200	+7.716%	10,663,339	+13.314%
2024-08-22	13.7600	13.780000	12.150000	12.8300	-5.033%	20,385,675	+22.058%
2024-08-21	13.2900	13.585000	13.060000	13.5100	+2.582%	8,902,177	+15.914%
2024-08-20	12.6500	13.230000	12.610000	13.1700	+4.193%	7,864,013	+18.907%
2024-08-19	12.2000	12.660000	11.775000	12.6400	+3.777%	10,416,018	+23.892%
2024-08-16	12.7900	13.000000	11.911500	12.1800	-7.937%	8,391,020	+28.571%
2024-08-15	12.1100	13.515000	11.930000	13.2300	+14.545%	8,889,019	+18.367%
2024-08-14	12.7450	12.790000	11.530000	11.5500	-8.333%	7,656,058	+35.584%
2024-08-13	11.9600	12.650000	11.880000	12.6000	+5.263%	7,544,925	+24.286%
2024-08-12	12.7000	12.710000	11.780000	11.9700	-5.375%	6,572,215	+30.827%
2024-08-09	14.0500	14.055000	12.645000	12.6500	-10.474%	5,775,617	+23.794%

.dark-mode .H3RZFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3RZFK{ color: #333333; background-color: white; border: 2px solid #333333; }WOLFWolfspeed, Inc.stock NYSE

WOLF
Wolfspeed, Inc.
stock NYSE