Dark

WOLF
Wolfspeed, Inc.
stock NYSE

Market Open

Aug 11, 2026 2:29:36 PM EDT

30.58USD+4.297%(+1.26)2,870,650

30.56Bid 30.64Ask 0.08Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

30.10USD+2.646%(+0.78)18,598

After-hours

Aug 10, 2026 4:56:30 PM EDT

29.52USD+0.682%(+0.20)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	29.9000	31.0000	29.140000	30.5800	+4.369%	2,870,650	0.000%
2026-08-10	33.0000	33.0500	29.300000	29.3000	-10.861%	4,551,829	+4.369%
2026-08-07	28.1050	32.9734	28.000000	32.8700	+19.137%	6,544,213	-6.967%
2026-08-06	25.4000	29.0600	25.000000	27.5900	+9.528%	4,718,963	+10.837%
2026-08-05	26.0400	26.6000	24.960000	25.1900	-6.911%	3,013,412	+21.397%
2026-08-04	26.2900	27.3900	25.600000	27.0600	+11.129%	6,853,606	+13.008%
2026-08-03	23.5100	25.9700	23.050000	24.3500	+3.091%	5,346,091	+25.585%
2026-07-31	25.2500	25.4000	23.330000	23.6200	-0.715%	3,448,252	+29.467%
2026-07-30	21.1700	24.0000	21.005000	23.7900	+18.594%	5,859,666	+28.541%
2026-07-29	21.7600	21.9700	19.980000	20.0600	-8.318%	4,737,380	+52.443%
2026-07-28	22.5000	22.7500	20.480000	21.8800	-8.067%	5,178,184	+39.762%
2026-07-27	23.5000	24.0500	22.260000	23.8000	+3.075%	3,635,606	+28.487%
2026-07-24	25.6100	25.7750	22.650000	23.0900	-11.055%	6,213,495	+32.438%
2026-07-23	28.4000	28.8100	25.540100	25.9600	-11.309%	6,126,537	+17.797%
2026-07-22	30.4600	31.7000	29.200000	29.2700	-7.753%	2,258,123	+4.476%
2026-07-21	30.7100	32.1000	30.300000	31.7300	+7.999%	2,771,094	-3.624%
2026-07-20	29.8800	30.5300	28.711800	29.3800	-1.706%	2,428,224	+4.084%
2026-07-17	30.0000	30.9650	28.320000	29.8900	-4.137%	4,725,154	+2.308%
2026-07-16	34.0100	34.1200	30.100000	31.1800	-11.168%	3,884,260	-1.924%
2026-07-15	35.5000	37.1000	32.800000	35.1000	+2.303%	3,548,453	-12.877%
2026-07-14	35.9000	35.9700	33.600000	34.3100	+1.961%	2,302,473	-10.871%
2026-07-13	34.0000	36.2939	33.412500	33.6500	-4.647%	2,704,475	-9.123%
2026-07-10	35.9800	37.5000	33.950000	35.2900	-5.262%	2,682,638	-13.347%
2026-07-09	38.0000	39.3100	37.000000	37.2500	+3.876%	3,171,639	-17.906%
2026-07-08	35.2500	36.8399	33.650000	35.8600	-0.389%	3,464,412	-14.724%
2026-07-07	37.4400	37.6000	34.010000	36.0000	-8.791%	5,885,613	-15.056%
2026-07-06	39.5750	42.4500	39.110000	39.4700	-1.325%	3,653,859	-22.523%
2026-07-02	44.7000	46.8627	39.040100	40.0000	-10.233%	4,977,753	-23.550%
2026-07-01	46.0000	48.2100	44.446700	44.5600	-7.648%	3,712,741	-31.373%
2026-06-30	44.9900	51.6500	44.990000	48.2500	+9.064%	6,292,061	-36.622%
2026-06-29	47.2200	49.4500	41.290000	44.2400	-3.763%	5,152,850	-30.877%
2026-06-26	45.6000	48.8100	43.900000	45.9700	-3.808%	7,571,077	-33.478%
2026-06-25	49.4350	49.4400	43.280000	47.7900	+4.186%	4,074,656	-36.012%
2026-06-24	48.1600	48.5600	43.610000	45.8700	-6.215%	4,681,419	-33.333%
2026-06-23	47.4000	52.4945	45.060000	48.9100	-7.665%	5,017,386	-37.477%
2026-06-22	59.8000	60.2500	51.383800	52.9700	-7.734%	7,104,021	-42.269%
2026-06-18	51.1600	57.5000	47.820100	57.4100	+17.909%	9,559,362	-46.734%
2026-06-17	47.5800	52.9100	46.290000	48.6900	+8.200%	8,131,602	-37.194%
2026-06-16	47.9100	51.3400	44.670000	45.0000	-8.332%	5,817,270	-32.044%
2026-06-15	51.2500	51.8700	46.190000	49.0900	+13.792%	8,279,666	-37.706%
2026-06-12	45.8500	45.8500	40.010100	43.1400	-5.270%	6,890,646	-29.115%
2026-06-11	43.9800	46.4800	42.185000	45.5400	+4.883%	5,508,953	-32.850%
2026-06-10	46.9850	48.6510	43.000000	43.4200	-10.988%	7,223,927	-29.572%
2026-06-09	57.0000	59.0000	45.120000	48.7800	-11.981%	10,465,152	-37.310%
2026-06-08	60.1700	60.8000	53.800000	55.4200	+0.654%	5,762,728	-44.821%
2026-06-05	63.1250	63.5030	54.110000	55.0600	-17.894%	7,787,805	-44.461%
2026-06-04	57.3000	70.0000	56.620000	67.0600	+8.740%	7,759,033	-54.399%
2026-06-03	65.9000	67.2500	60.340000	61.6700	+0.999%	8,006,646	-50.413%
2026-06-02	55.8000	62.7800	54.990000	61.0600	+15.316%	8,835,533	-49.918%
2026-06-01	54.7800	59.0650	49.660000	52.9500	-10.678%	11,534,287	-42.247%
2026-05-29	65.6900	66.5000	58.140000	59.2800	-8.870%	7,564,520	-48.414%
2026-05-28	62.4500	69.2700	58.500000	65.0500	+2.830%	6,880,030	-52.990%
2026-05-27	73.3900	74.0328	56.500000	63.2600	-13.932%	16,538,129	-51.660%
2026-05-26	77.7800	80.7000	70.800000	73.5000	+5.165%	11,498,937	-58.395%
2026-05-22	71.5000	80.8200	68.270000	69.8900	+0.561%	10,942,858	-56.246%
2026-05-21	59.5200	72.1700	58.950000	69.5000	+18.560%	9,298,044	-56.000%
2026-05-20	62.4400	63.4700	53.780000	58.6200	-0.357%	7,637,254	-47.834%
2026-05-19	55.6900	62.0100	55.670000	58.8300	-0.876%	5,816,225	-48.020%
2026-05-18	63.5400	69.5000	55.100000	59.3500	-4.474%	10,116,828	-48.475%
2026-05-15	62.8000	66.0000	59.510000	62.1300	-11.192%	10,021,503	-50.781%
2026-05-14	63.3550	72.3499	60.150000	69.9600	+11.757%	18,056,762	-56.289%
2026-05-13	66.6300	73.7400	58.600000	62.6000	+16.530%	33,734,683	-51.150%
2026-05-12	49.2400	53.9800	45.200000	53.7200	+6.778%	12,280,695	-43.075%
2026-05-11	49.0000	53.9800	48.260000	50.3100	+7.961%	9,139,193	-39.217%
2026-05-08	47.8000	50.9881	45.620000	46.6000	+3.189%	6,561,252	-34.378%
2026-05-07	43.0900	49.0000	43.011500	45.1600	+4.828%	10,870,389	-32.285%
2026-05-06	32.5000	43.3800	32.000000	43.0800	+17.609%	14,847,789	-29.016%
2026-05-05	38.6900	40.2500	36.435000	36.6300	+1.920%	10,737,385	-16.517%
2026-05-04	36.2900	37.6800	34.800000	35.9400	-2.231%	4,347,156	-14.914%
2026-05-01	29.4000	37.5500	28.959000	36.7600	+24.484%	8,391,555	-16.812%
2026-04-30	26.4000	29.6650	26.380000	29.5300	+15.217%	6,265,918	+3.556%
2026-04-29	26.4000	27.5000	25.170000	25.6300	-0.851%	2,267,247	+19.313%
2026-04-28	27.9000	28.9600	25.080000	25.8500	-12.875%	5,147,072	+18.298%
2026-04-27	32.1700	32.4000	28.400000	29.6700	-4.995%	4,884,110	+3.067%
2026-04-24	29.1000	32.7700	29.100000	31.2300	+13.358%	8,408,780	-2.081%
2026-04-23	27.8500	29.7700	26.600000	27.5500	-0.721%	4,850,517	+10.998%
2026-04-22	26.4900	29.4500	25.830800	27.7500	+12.348%	9,070,229	+10.198%
2026-04-21	26.8300	30.2475	24.650000	24.7000	-6.191%	10,031,515	+23.806%
2026-04-20	25.6200	28.6900	24.910000	26.3300	+3.013%	3,478,729	+16.141%
2026-04-17	26.5000	27.0600	24.770000	25.5600	-3.693%	2,008,618	+19.640%
2026-04-16	24.2700	28.0800	24.000000	26.5400	+11.046%	3,727,996	+15.222%
2026-04-15	22.6100	24.6300	21.500000	23.9000	+3.913%	2,595,886	+27.950%
2026-04-14	24.8000	25.0500	22.730000	23.0000	-4.762%	1,926,354	+32.957%
2026-04-13	23.4800	24.9300	23.100000	24.1500	+4.005%	2,140,332	+26.625%
2026-04-10	24.9400	25.8999	22.200000	23.2200	-4.953%	3,250,944	+31.697%
2026-04-09	20.9600	25.0900	20.530000	24.4300	+18.823%	4,499,573	+25.174%
2026-04-08	19.9000	20.7900	19.510000	20.5600	+8.611%	2,454,813	+48.735%
2026-04-07	17.9200	18.9300	17.850100	18.9300	+4.875%	763,579	+61.543%
2026-04-06	17.5000	18.7100	17.500000	18.0500	+3.320%	912,618	+69.418%
2026-04-02	15.5800	17.6000	15.510000	17.4700	+6.201%	903,538	+75.043%
2026-04-01	16.4000	16.7700	16.090000	16.4500	+0.797%	854,767	+85.897%
2026-03-31	15.1200	16.5500	14.610000	16.3200	+10.270%	1,352,625	+87.377%
2026-03-30	15.5800	15.7000	14.580000	14.8000	-4.145%	1,120,453	+106.622%
2026-03-27	16.5000	16.6000	15.350000	15.4400	-8.205%	1,320,338	+98.057%
2026-03-26	18.1100	18.3700	16.820000	16.8200	-9.081%	788,297	+81.807%
2026-03-25	16.7000	18.5000	16.700000	18.5000	+10.978%	1,196,777	+65.297%
2026-03-24	16.2000	16.9400	16.050000	16.6700	+0.422%	1,013,254	+83.443%
2026-03-23	16.3900	17.0700	15.930000	16.6000	+1.716%	1,370,330	+84.217%
2026-03-20	16.9600	17.0600	16.040000	16.3200	-4.338%	3,273,632	+87.377%
2026-03-19	16.1200	17.3200	15.640000	17.0600	+1.669%	1,539,446	+79.250%
2026-03-18	17.7400	17.8500	16.780000	16.7800	-6.205%	1,172,057	+82.241%
2026-03-17	18.2200	18.4000	17.450000	17.8900	-2.454%	1,117,916	+70.933%
2026-03-16	17.3000	18.9500	17.300000	18.3400	+9.820%	1,788,939	+66.739%
2026-03-13	17.2000	18.2000	16.700000	16.7000	-1.591%	1,201,311	+83.114%
2026-03-12	18.0000	18.1900	16.910000	16.9700	-6.758%	953,221	+80.200%
2026-03-11	16.6100	18.3499	16.570000	18.2000	+9.771%	1,599,438	+68.022%
2026-03-10	17.0800	17.8800	16.500000	16.5800	-6.644%	1,950,050	+84.439%
2026-03-09	16.2800	17.8700	15.832000	17.7600	+7.182%	1,494,323	+72.185%
2026-03-06	18.5000	18.5000	16.380000	16.5700	-12.513%	3,276,792	+84.550%
2026-03-05	20.3000	20.4250	18.860000	18.9400	-8.014%	1,435,299	+61.457%
2026-03-04	21.1700	21.8100	20.210000	20.5900	-1.247%	1,540,434	+48.519%
2026-03-03	20.1500	21.0800	19.370000	20.8500	-1.697%	1,771,310	+46.667%
2026-03-02	18.7700	22.1900	18.710000	21.2100	+7.556%	2,183,864	+44.177%
2026-02-27	19.7900	19.8950	18.630000	19.7200	-2.425%	1,332,001	+55.071%
2026-02-26	20.2000	20.7400	18.800000	20.2100	-1.270%	1,391,772	+51.311%
2026-02-25	20.6800	20.8000	19.650000	20.4700	+1.588%	2,192,894	+49.389%
2026-02-24	18.4200	20.4000	18.220000	20.1500	+9.096%	2,039,374	+51.762%
2026-02-23	18.5000	19.5799	18.020000	18.4700	-1.018%	1,113,062	+65.566%
2026-02-20	18.7900	19.4900	18.340000	18.6600	-2.099%	932,401	+63.880%
2026-02-19	19.4300	19.4300	18.700000	19.0600	-2.705%	649,403	+60.441%
2026-02-18	19.3100	20.4900	18.700000	19.5900	+2.458%	1,387,924	+56.100%
2026-02-17	17.2700	20.0961	17.090000	19.1200	+7.779%	2,412,866	+59.937%
2026-02-13	16.0100	18.7800	16.010000	17.7400	+10.875%	2,009,454	+72.379%
2026-02-12	17.7000	17.8000	15.850000	16.0000	-11.259%	2,281,659	+91.125%
2026-02-11	16.2900	18.2500	15.890000	18.0300	+14.114%	2,403,086	+69.606%
2026-02-10	15.0500	16.3000	14.770000	15.8000	+6.111%	2,883,237	+93.544%
2026-02-09	15.7500	16.1650	14.850000	14.8900	-5.400%	2,094,934	+105.373%
2026-02-06	14.9700	16.4300	14.243300	15.7400	+1.352%	2,387,166	+94.282%
2026-02-05	13.6000	15.9200	13.485000	15.5300	-9.709%	5,706,322	+96.909%
2026-02-04	16.7200	17.7800	15.670000	17.2000	+1.176%	3,170,493	+77.791%
2026-02-03	16.9000	17.3150	16.050000	17.0000	+2.286%	1,514,195	+79.882%
2026-02-02	15.5100	16.9900	15.450000	16.6200	+6.130%	1,954,356	+83.995%
2026-01-30	17.0600	17.7600	15.530000	15.6600	-9.636%	3,054,015	+95.275%
2026-01-29	17.5000	17.9099	16.940000	17.3300	-0.745%	912,432	+76.457%
2026-01-28	18.5400	18.6900	17.400000	17.4600	-3.000%	887,484	+75.143%
2026-01-27	17.6500	18.3600	17.200000	18.0000	+3.448%	1,233,549	+69.889%
2026-01-26	17.9500	17.9500	16.926700	17.4000	-3.118%	1,222,565	+75.747%
2026-01-23	19.4200	19.4200	17.660000	17.9600	-6.361%	1,217,645	+70.267%
2026-01-22	19.2800	20.8100	18.910000	19.1800	-1.540%	1,568,499	+59.437%
2026-01-21	20.4200	20.6900	18.490000	19.4800	-4.976%	1,971,147	+56.982%
2026-01-20	19.7400	22.0000	19.541200	20.5000	+0.737%	2,305,510	+49.171%
2026-01-16	20.2500	21.0099	19.730000	20.3500	+2.159%	2,127,353	+50.270%
2026-01-15	19.9700	20.8800	19.465000	19.9200	+2.206%	1,549,339	+53.514%
2026-01-14	19.4100	20.6000	19.190000	19.4900	-0.103%	1,364,262	+56.901%
2026-01-13	18.8200	20.2000	18.820000	19.5100	+5.917%	1,444,726	+56.740%
2026-01-12	18.3800	18.9000	18.070000	18.4200	-0.968%	758,016	+66.015%
2026-01-09	19.2000	19.3200	18.510000	18.6000	-1.483%	621,178	+64.409%
2026-01-08	19.6800	19.8078	18.580000	18.8800	-4.065%	592,116	+61.970%
2026-01-07	19.7800	19.9350	18.850000	19.6800	-0.102%	672,971	+55.386%
2026-01-06	18.2000	19.9799	18.180000	19.7000	+9.566%	1,548,593	+55.228%
2026-01-05	18.9600	19.4500	17.980000	17.9800	-5.018%	708,132	+70.078%
2026-01-02	17.9500	19.2000	17.611600	18.9300	+8.731%	833,904	+61.543%
2025-12-31	17.1000	17.5800	16.750000	17.4100	+1.694%	730,966	+75.646%
2025-12-30	17.3400	17.6600	17.020000	17.1200	-1.098%	636,105	+78.621%
2025-12-29	17.3400	17.8150	17.190000	17.3100	-3.565%	569,781	+76.661%
2025-12-26	18.3000	18.3900	17.810000	17.9500	-2.604%	563,940	+70.362%
2025-12-24	17.9100	18.6300	17.880000	18.4300	+0.491%	177,354	+65.925%
2025-12-23	18.0700	18.5100	17.908000	18.3400	-0.218%	537,870	+66.739%
2025-12-22	18.6800	19.1500	18.150000	18.3800	+0.054%	802,059	+66.376%
2025-12-19	18.0000	18.9500	17.905000	18.3700	+2.683%	1,621,310	+66.467%
2025-12-18	17.5000	18.2600	17.285800	17.8900	+4.315%	805,420	+70.933%
2025-12-17	18.3400	18.4890	17.020000	17.1500	-3.922%	748,481	+78.309%
2025-12-16	17.4100	18.2000	17.360000	17.8500	+0.620%	708,052	+71.317%
2025-12-15	18.6500	18.8600	17.500000	17.7400	-4.418%	1,091,580	+72.379%
2025-12-12	19.4800	19.9700	18.510000	18.5600	-6.546%	1,129,280	+64.763%
2025-12-11	20.2900	20.4600	19.350000	19.8600	-6.010%	2,485,529	+53.978%
2025-12-10	22.8700	23.0000	20.780000	21.1300	-7.162%	1,716,942	+44.723%
2025-12-09	22.7000	23.5900	22.420000	22.7600	-0.655%	1,173,868	+34.359%
2025-12-08	22.5000	23.0000	21.600000	22.9100	+3.806%	974,021	+33.479%
2025-12-05	22.1300	22.9800	21.800000	22.0700	-2.989%	822,794	+38.559%
2025-12-04	21.4900	23.3900	21.450000	22.7500	+4.024%	1,203,077	+34.418%
2025-12-03	21.1100	21.8800	20.710000	21.8700	+2.388%	1,060,428	+39.826%
2025-12-02	21.7900	22.3000	20.500000	21.3600	-3.392%	1,829,032	+43.165%
2025-12-01	21.8937	23.1200	20.500100	22.1100	+9.024%	3,684,990	+38.308%
2025-11-28	20.4000	20.8600	19.910000	20.2800	-1.073%	420,327	+50.789%
2025-11-26	20.1300	21.5400	19.710000	20.5000	+3.223%	1,493,526	+49.171%
2025-11-25	18.1200	20.2699	17.470000	19.8600	+9.967%	2,843,514	+53.978%
2025-11-24	17.6100	18.1500	16.910000	18.0600	+5.122%	1,416,511	+69.324%
2025-11-21	17.1700	18.1000	16.470000	17.1800	-0.923%	1,366,277	+77.998%
2025-11-20	18.1000	18.9500	17.160000	17.3400	-0.971%	1,264,958	+76.355%
2025-11-19	17.6200	18.1500	16.800000	17.5100	-0.455%	918,599	+74.643%
2025-11-18	17.8400	18.7000	17.540000	17.5900	-2.871%	603,763	+73.849%
2025-11-17	17.9000	18.6500	17.290000	18.1100	+3.604%	1,097,904	+68.857%
2025-11-14	17.1400	18.5000	17.140000	17.4800	-3.903%	729,051	+74.943%
2025-11-13	19.1200	19.2198	17.900000	18.1900	-6.957%	1,574,986	+68.114%
2025-11-12	17.4400	19.8100	17.330000	19.5500	+12.356%	2,401,164	+56.419%
2025-11-11	18.0200	18.2400	16.750000	17.4000	-2.685%	1,441,845	+75.747%
2025-11-10	18.6800	19.0384	17.320000	17.8800	-0.390%	1,607,754	+71.029%
2025-11-07	17.6100	18.9499	17.000000	17.9500	-3.753%	2,895,334	+70.362%
2025-11-06	20.0800	20.1300	17.550000	18.6500	-7.901%	3,970,255	+63.968%
2025-11-05	21.6000	21.8000	20.100000	20.2500	-7.534%	1,763,370	+51.012%
2025-11-04	23.5000	23.5000	21.160000	21.9000	-7.828%	2,643,474	+39.635%
2025-11-03	26.4900	26.5000	23.620000	23.7600	-9.726%	1,786,867	+28.704%
2025-10-31	26.0000	27.8500	25.810000	26.3200	+0.612%	2,356,226	+16.185%
2025-10-30	25.9400	27.9000	24.687200	26.1600	-18.224%	6,085,316	+16.896%
2025-10-29	31.0000	31.9900	29.500000	31.9900	+3.999%	3,200,789	-4.408%
2025-10-28	30.5300	31.9699	28.530000	30.7600	-0.421%	2,906,696	-0.585%
2025-10-27	29.6100	31.9799	29.450000	30.8900	+4.464%	5,555,432	-1.004%
2025-10-24	30.0000	30.0500	28.701000	29.5700	-0.068%	1,512,649	+3.416%
2025-10-23	29.6600	30.1500	29.011800	29.5900	+0.373%	793,927	+3.346%
2025-10-22	30.5000	30.7750	27.700000	29.4800	-1.995%	1,596,785	+3.731%
2025-10-21	30.2500	31.2400	29.260000	30.0800	+0.267%	1,186,004	+1.662%
2025-10-20	31.6000	31.9600	29.600000	30.0000	-3.226%	2,053,509	+1.933%
2025-10-17	32.3050	34.9000	31.000000	31.0000	-4.439%	3,185,836	-1.355%
2025-10-16	32.6900	34.3999	31.500000	32.4400	+0.031%	3,215,684	-5.734%
2025-10-15	33.3100	33.4400	30.530000	32.4300	-0.460%	2,940,445	-5.705%
2025-10-14	32.0000	34.2025	31.010000	32.5800	+0.031%	3,839,762	-6.139%
2025-10-13	33.5200	34.2000	28.800000	32.5700	+4.727%	4,787,925	-6.110%
2025-10-10	34.2100	36.4000	31.020000	31.1000	-12.196%	5,024,745	-1.672%
2025-10-09	34.2200	36.6000	32.800000	35.4200	+16.667%	9,476,366	-13.665%
2025-10-08	26.2600	30.8800	26.250100	30.3600	+13.750%	7,393,281	+0.725%
2025-10-07	25.8700	28.2100	24.910000	26.6900	+1.987%	3,605,323	+14.575%
2025-10-06	24.6200	26.9460	23.286700	26.1700	+7.386%	4,436,691	+16.851%
2025-10-03	25.1100	27.6900	23.690000	24.3700	-1.296%	5,074,577	+25.482%
2025-10-02	25.0700	26.2000	22.010000	24.6900	-0.564%	8,152,832	+23.856%
2025-10-01	28.6700	28.6700	23.000000	24.8300	-13.182%	14,015,831	+23.157%
2025-09-30	28.8500	34.2799	27.110000	28.6000	+29.412%	47,733,789	+6.923%
2025-09-29	18.0000	22.1000	8.050000	22.1000	+1,726.446%	24,361,660	+38.371%
2025-09-26	1.5400	1.6600	1.200000	1.2100	-34.595%	118,537,848	+2,427.273%
2025-09-25	2.0600	2.1000	1.750000	1.8500	-16.667%	45,060,521	+1,552.973%
2025-09-24	2.0700	2.2900	2.020000	2.2200	+10.448%	28,267,899	+1,277.477%
2025-09-23	2.2600	2.2600	2.000000	2.0100	-10.268%	27,734,135	+1,421.393%
2025-09-22	2.1500	2.4000	2.100000	2.2400	+0.448%	33,975,063	+1,265.179%
2025-09-19	2.4600	2.4900	2.080000	2.2300	-9.350%	54,986,714	+1,271.300%
2025-09-18	2.9000	2.9250	2.460000	2.4600	-9.559%	61,200,538	+1,143.089%
2025-09-17	2.6797	2.8400	2.570000	2.7200	+10.121%	65,859,392	+1,024.265%
2025-09-16	3.1700	3.5200	2.399100	2.4700	-16.554%	145,739,038	+1,138.057%
2025-09-15	2.3700	3.1750	2.370000	2.9600	+27.039%	119,753,243	+933.108%
2025-09-12	2.0100	2.3500	1.950000	2.3300	+23.936%	100,349,859	+1,212.446%
2025-09-11	1.6700	1.8800	1.610000	1.8800	+27.891%	55,897,057	+1,526.596%
2025-09-10	1.6600	1.7600	1.450000	1.4700	-19.231%	37,795,320	+1,980.272%
2025-09-09	1.9500	1.9794	1.665000	1.8200	+47.967%	135,705,406	+1,580.220%
2025-09-08	1.2400	1.2400	1.210000	1.2300	-1.600%	30,992,148	+2,386.179%
2025-09-05	1.2700	1.2800	1.210000	1.2500	+0.806%	4,563,032	+2,346.400%
2025-09-04	1.2900	1.3000	1.230000	1.2400	-4.615%	4,069,380	+2,366.129%
2025-09-03	1.3000	1.3500	1.295000	1.3000	+0.775%	5,529,762	+2,252.308%
2025-09-02	1.2100	1.3700	1.160000	1.2900	+4.032%	10,402,089	+2,270.543%
2025-08-29	1.2100	1.2900	1.200000	1.2400	+4.202%	5,795,678	+2,366.129%
2025-08-28	1.2950	1.3088	1.170000	1.1900	-7.752%	7,519,062	+2,469.748%
2025-08-27	1.3100	1.3400	1.280000	1.2900	-3.008%	4,904,367	+2,270.543%
2025-08-26	1.3400	1.3784	1.310000	1.3300	+0.758%	5,571,987	+2,199.248%
2025-08-25	1.3800	1.3889	1.320000	1.3200	-3.650%	4,398,384	+2,216.667%
2025-08-22	1.3700	1.4250	1.340000	1.3700	0.000%	6,581,328	+2,132.117%
2025-08-21	1.3700	1.4295	1.350000	1.3700	-2.837%	3,601,949	+2,132.117%
2025-08-20	1.3800	1.4400	1.330000	1.4100	0.000%	7,161,207	+2,068.794%
2025-08-19	1.3200	1.4600	1.280000	1.4100	+6.818%	12,635,602	+2,068.794%
2025-08-18	1.3900	1.3995	1.310000	1.3200	-2.222%	6,148,186	+2,216.667%
2025-08-15	1.3000	1.4200	1.260000	1.3500	+3.846%	10,767,631	+2,165.185%
2025-08-14	1.2800	1.3000	1.240000	1.3000	-1.515%	6,644,151	+2,252.308%
2025-08-13	1.3900	1.4099	1.270000	1.3200	-5.714%	13,412,948	+2,216.667%
2025-08-12	1.4200	1.4299	1.380000	1.4000	-1.408%	6,677,423	+2,084.286%
2025-08-11	1.4800	1.4878	1.400000	1.4200	-4.054%	7,793,616	+2,053.521%
2025-08-08	1.5000	1.5200	1.440000	1.4800	-1.987%	8,035,074	+1,966.216%
2025-08-07	1.4750	1.6000	1.450000	1.5100	+6.338%	13,194,326	+1,925.166%
2025-08-06	1.5100	1.5200	1.380000	1.4200	-5.333%	10,391,362	+2,053.521%
2025-08-05	1.5100	1.6200	1.470000	1.5000	-0.662%	12,570,514	+1,938.667%
2025-08-04	1.4700	1.5200	1.463200	1.5100	-0.658%	5,864,112	+1,925.166%
2025-08-01	1.4400	1.6200	1.420000	1.5200	+1.333%	11,217,650	+1,911.842%
2025-07-31	1.5100	1.5400	1.480000	1.5000	-1.316%	7,574,422	+1,938.667%
2025-07-30	1.5600	1.6200	1.500000	1.5200	-0.654%	8,138,440	+1,911.842%
2025-07-29	1.6700	1.6800	1.530000	1.5300	-8.929%	12,768,293	+1,898.693%
2025-07-28	1.6450	1.7100	1.620000	1.6800	+2.439%	12,075,600	+1,720.238%
2025-07-25	1.7600	1.7900	1.600000	1.6400	-7.865%	21,688,206	+1,764.634%
2025-07-24	2.0200	2.0200	1.650000	1.7800	+4.094%	64,643,985	+1,617.978%
2025-07-23	1.5100	2.0500	1.430000	1.7100	+20.423%	131,528,677	+1,688.304%
2025-07-22	1.5400	1.6800	1.410000	1.4200	-2.069%	29,454,986	+2,053.521%
2025-07-21	1.5700	1.6299	1.450000	1.4500	-5.229%	20,397,977	+2,008.966%
2025-07-18	1.4000	1.5700	1.390000	1.5300	+10.072%	26,484,109	+1,898.693%
2025-07-17	1.5050	1.5050	1.380000	1.3900	-7.947%	22,240,026	+2,100.000%
2025-07-16	1.5800	1.6300	1.480000	1.5100	-2.581%	33,393,053	+1,925.166%
2025-07-15	1.5400	1.7700	1.460000	1.5500	+8.392%	63,449,513	+1,872.903%
2025-07-14	1.3400	1.6400	1.330000	1.4300	+7.519%	67,585,709	+2,038.462%
2025-07-11	1.6400	1.7900	1.250000	1.3300	-16.352%	69,769,888	+2,199.248%
2025-07-10	1.9200	2.1500	1.560000	1.5900	-21.287%	84,596,301	+1,823.270%
2025-07-09	2.2097	2.4400	1.940000	2.0200	-19.841%	109,770,474	+1,413.861%
2025-07-08	3.2999	3.3300	2.380000	2.5200	+9.091%	293,454,433	+1,113.492%
2025-07-07	1.4400	2.7700	1.430000	2.3100	+95.763%	461,567,389	+1,223.810%
2025-07-03	0.8000	1.3500	0.800000	1.1800	+52.632%	209,734,436	+2,491.525%
2025-07-02	0.7100	0.8600	0.700600	0.7731	-2.139%	81,657,154	+3,855.504%
2025-07-01	0.7256	1.1000	0.670000	0.7900	+98.094%	516,820,179	+3,770.886%
2025-06-30	0.4250	0.4866	0.387601	0.3988	-3.462%	128,968,202	+7,568.004%
2025-06-27	0.4825	0.4825	0.393500	0.4131	-15.122%	80,626,950	+7,302.566%
2025-06-26	0.5700	0.5999	0.480000	0.4867	-16.086%	53,908,761	+6,183.131%
2025-06-25	0.6333	0.6333	0.565001	0.5800	-7.643%	17,117,285	+5,172.414%
2025-06-24	0.6265	0.7389	0.599900	0.6280	+2.380%	37,084,179	+4,769.427%
2025-06-23	0.6700	0.7400	0.550000	0.6134	-31.852%	59,830,739	+4,885.328%
2025-06-20	0.8961	1.0300	0.860000	0.9001	+3.081%	50,284,105	+3,297.400%
2025-06-18	1.2400	1.5300	0.833000	0.8732	-30.144%	80,927,240	+3,402.061%
2025-06-17	1.2900	1.3199	1.230000	1.2500	-3.101%	8,849,110	+2,346.400%
2025-06-16	1.3150	1.3600	1.280000	1.2900	0.000%	8,488,555	+2,270.543%
2025-06-13	1.3100	1.3650	1.270000	1.2900	-4.444%	9,525,091	+2,270.543%
2025-06-12	1.4100	1.4400	1.350000	1.3500	-5.594%	7,094,567	+2,165.185%
2025-06-11	1.5350	1.5700	1.400000	1.4300	-5.298%	12,894,711	+2,038.462%
2025-06-10	1.4700	1.6100	1.460000	1.5100	+4.138%	16,224,558	+1,925.166%
2025-06-09	1.4900	1.6000	1.430000	1.4500	+4.317%	12,541,674	+2,008.966%
2025-06-06	1.5100	1.5800	1.370000	1.3900	-6.711%	17,076,953	+2,100.000%
2025-06-05	1.6750	1.7800	1.480000	1.4900	-7.453%	25,345,927	+1,952.349%
2025-06-04	1.4200	1.7300	1.390000	1.6100	+15.000%	33,040,459	+1,799.379%
2025-06-03	1.2300	1.4700	1.180000	1.4000	+15.702%	26,970,937	+2,084.286%
2025-06-02	1.1950	1.3300	1.180000	1.2100	+1.681%	17,794,446	+2,427.273%
2025-05-30	1.3000	1.3000	1.190000	1.1900	-11.194%	24,520,238	+2,469.748%
2025-05-29	1.4100	1.4800	1.330000	1.3400	-2.899%	15,941,513	+2,182.090%
2025-05-28	1.4700	1.5500	1.370000	1.3800	-6.757%	19,453,361	+2,115.942%
2025-05-27	1.4700	1.5600	1.330000	1.4800	+2.069%	36,151,710	+1,966.216%
2025-05-23	1.6250	1.9000	1.400000	1.4500	-15.205%	68,971,027	+2,008.966%
2025-05-22	1.0200	1.8700	1.015000	1.7100	+33.594%	125,035,657	+1,688.304%
2025-05-21	1.1400	1.4000	0.820000	1.2800	-59.105%	255,193,180	+2,289.063%
2025-05-20	3.4800	3.4800	3.110000	3.1300	-10.315%	49,659,117	+876.997%
2025-05-19	3.6900	3.7400	3.430000	3.4900	-10.513%	18,141,892	+776.218%
2025-05-16	3.8200	3.9650	3.700000	3.9000	+2.362%	16,597,296	+684.103%
2025-05-15	3.7000	3.8500	3.680000	3.8100	-0.262%	13,855,527	+702.625%
2025-05-14	4.0000	4.0588	3.645000	3.8200	-1.292%	24,687,915	+700.524%
2025-05-13	3.4400	4.2600	3.432000	3.8700	+15.868%	60,210,345	+690.181%
2025-05-12	3.4400	3.6200	3.270000	3.3400	+1.829%	29,485,194	+815.569%
2025-05-09	3.2800	3.5000	3.130000	3.2800	-25.959%	50,709,118	+832.317%
2025-05-08	4.2800	4.6000	4.180000	4.4300	+7.786%	34,038,035	+590.293%
2025-05-07	4.0900	4.1850	3.900000	4.1100	+2.239%	19,262,313	+644.039%
2025-05-06	4.0200	4.3500	3.900000	4.0200	-1.471%	19,551,333	+660.697%
2025-05-05	4.6400	4.8000	4.050000	4.0800	-8.520%	38,778,024	+649.510%
2025-05-02	3.8850	4.7850	3.880000	4.4600	+23.889%	80,013,721	+585.650%
2025-05-01	3.6600	3.9900	3.540000	3.6000	+1.408%	27,433,268	+749.444%
2025-04-30	3.3900	3.5799	3.220300	3.5500	+2.305%	28,730,795	+761.408%
2025-04-29	4.7000	4.7000	3.420000	3.4700	-15.981%	66,671,490	+781.268%
2025-04-28	3.8050	4.2200	3.620000	4.1300	+26.300%	67,634,535	+640.436%
2025-04-25	3.2000	3.3200	3.065000	3.2700	+4.140%	23,201,917	+835.168%
2025-04-24	2.6250	3.2400	2.625000	3.1400	+22.179%	29,354,544	+873.885%
2025-04-23	2.6700	2.7900	2.530000	2.5700	+2.390%	15,939,989	+1,089.883%
2025-04-22	2.4500	2.6200	2.400500	2.5100	+2.449%	14,199,601	+1,118.327%
2025-04-21	2.3700	2.4800	2.258600	2.4500	-0.810%	14,482,452	+1,148.163%
2025-04-17	2.1800	2.4800	2.150000	2.4700	+14.352%	20,909,267	+1,138.057%
2025-04-16	2.1900	2.3100	2.080000	2.1600	-4.846%	10,617,943	+1,315.741%
2025-04-15	2.1100	2.3100	2.110000	2.2700	+5.581%	13,285,647	+1,247.137%
2025-04-14	2.2500	2.3100	2.100000	2.1500	-0.922%	19,185,358	+1,322.326%
2025-04-11	2.1800	2.2800	2.060000	2.1700	+0.463%	15,658,895	+1,309.217%
2025-04-10	2.3350	2.3600	2.060000	2.1600	-11.111%	21,552,455	+1,315.741%
2025-04-09	2.2300	2.5280	2.180000	2.4300	+11.468%	29,745,872	+1,158.436%
2025-04-08	2.7300	2.7400	2.170000	2.1800	-15.830%	23,730,640	+1,302.752%
2025-04-07	2.4300	2.8900	2.320000	2.5900	-1.894%	18,613,965	+1,080.695%
2025-04-04	2.5900	2.6600	2.410000	2.6400	-2.583%	15,769,867	+1,058.333%
2025-04-03	2.5600	2.7400	2.560000	2.7100	-2.867%	18,386,808	+1,028.413%
2025-04-02	2.7350	2.9600	2.680000	2.7900	-1.064%	25,552,186	+996.057%
2025-04-01	2.8950	2.9900	2.760000	2.8200	-7.843%	33,733,828	+984.397%
2025-03-31	2.5750	3.1478	2.410000	3.0600	+18.147%	56,940,321	+899.346%
2025-03-28	3.3400	3.5200	2.540000	2.5900	-51.859%	176,486,539	+1,080.695%
2025-03-27	5.8300	6.0299	5.360000	5.3800	-8.034%	21,988,585	+468.401%
2025-03-26	6.1400	6.1750	5.700000	5.8500	-5.032%	15,827,308	+422.735%
2025-03-25	6.3500	6.6200	6.120000	6.1600	-3.900%	13,786,015	+396.429%
2025-03-24	6.4300	6.6750	6.350000	6.4100	+1.908%	23,008,899	+377.067%
2025-03-21	5.5500	6.3100	5.460000	6.2900	+9.582%	26,713,463	+386.169%
2025-03-20	5.8500	6.0200	5.700000	5.7400	-3.204%	14,740,303	+432.753%
2025-03-19	5.4600	6.0700	5.450000	5.9300	+8.807%	12,749,248	+415.683%
2025-03-18	5.9000	5.9100	5.400000	5.4500	-9.318%	10,849,225	+461.101%
2025-03-17	5.9100	6.1500	5.820000	6.0100	+2.735%	15,943,092	+408.819%
2025-03-14	5.1900	5.9600	5.130000	5.8500	+14.481%	28,292,646	+422.735%
2025-03-13	5.2500	5.5800	5.030000	5.1100	-2.481%	19,332,058	+498.434%
2025-03-12	5.4700	5.6500	5.180000	5.2400	-3.499%	16,443,812	+483.588%
2025-03-11	5.4200	5.5700	4.980000	5.4300	+0.742%	17,664,103	+463.168%
2025-03-10	5.6400	5.9499	5.230000	5.3900	-9.412%	15,862,829	+467.347%
2025-03-07	5.0494	6.0900	5.010000	5.9500	+18.056%	31,665,919	+413.950%
2025-03-06	4.9200	5.2500	4.760000	5.0400	-1.563%	17,270,757	+506.746%
2025-03-05	5.2900	5.3200	4.850000	5.1200	-2.846%	29,991,002	+497.266%
2025-03-04	5.0850	5.4600	4.980000	5.2700	+1.737%	16,841,419	+480.266%
2025-03-03	5.8500	6.0800	5.050000	5.1800	-10.381%	24,124,298	+490.347%
2025-02-28	5.8100	6.1450	5.500000	5.7800	-2.034%	48,934,297	+429.066%
2025-02-27	6.2100	6.6300	5.850000	5.9000	-3.909%	33,029,463	+418.305%
2025-02-26	5.8300	6.1600	5.770100	6.1400	+6.969%	14,638,007	+398.046%
2025-02-25	6.1200	6.2400	5.640000	5.7400	-9.321%	14,813,411	+432.753%
2025-02-24	6.8500	6.8500	6.210000	6.3300	-7.456%	20,541,010	+383.096%
2025-02-21	7.4300	7.5300	6.580000	6.8400	-8.556%	24,146,169	+347.076%
2025-02-20	7.3950	7.6700	6.950000	7.4800	+7.781%	33,088,763	+308.824%

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

WOLF
Wolfspeed, Inc.
stock NYSE