Dark

WOLF
Wolfspeed, Inc.
stock NYSE

At Close

Jun 18, 2026 3:59:58 PM EDT

57.42USD+17.930%(+8.73)9,559,362

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 9:28:30 AM EDT

50.98USD+4.703%(+2.29)42,882

After-hours

Jun 18, 2026 4:56:30 PM EDT

57.45USD+0.052%(+0.03)2,135,045

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	51.1600	57.5000	47.820100	57.4100	+17.909%	9,559,362	0.000%
2026-06-17	47.5800	52.9100	46.290000	48.6900	+8.200%	8,131,602	+17.909%
2026-06-16	47.9100	51.3400	44.670000	45.0000	-8.332%	5,817,270	+27.578%
2026-06-15	51.2500	51.8700	46.190000	49.0900	+13.792%	8,279,666	+16.948%
2026-06-12	45.8500	45.8500	40.010100	43.1400	-5.270%	6,890,646	+33.078%
2026-06-11	43.9800	46.4800	42.185000	45.5400	+4.883%	5,508,953	+26.065%
2026-06-10	46.9850	48.6510	43.000000	43.4200	-10.988%	7,223,927	+32.220%
2026-06-09	57.0000	59.0000	45.120000	48.7800	-11.981%	10,465,152	+17.692%
2026-06-08	60.1700	60.8000	53.800000	55.4200	+0.654%	5,762,728	+3.591%
2026-06-05	63.1250	63.5030	54.110000	55.0600	-17.894%	7,787,805	+4.268%
2026-06-04	57.3000	70.0000	56.620000	67.0600	+8.740%	7,759,033	-14.390%
2026-06-03	65.9000	67.2500	60.340000	61.6700	+0.999%	8,006,646	-6.908%
2026-06-02	55.8000	62.7800	54.990000	61.0600	+15.316%	8,835,533	-5.978%
2026-06-01	54.7800	59.0650	49.660000	52.9500	-10.678%	11,534,287	+8.423%
2026-05-29	65.6900	66.5000	58.140000	59.2800	-8.870%	7,564,520	-3.155%
2026-05-28	62.4500	69.2700	58.500000	65.0500	+2.830%	6,880,030	-11.745%
2026-05-27	73.3900	74.0328	56.500000	63.2600	-13.932%	16,538,129	-9.248%
2026-05-26	77.7800	80.7000	70.800000	73.5000	+5.165%	11,498,937	-21.891%
2026-05-22	71.5000	80.8200	68.270000	69.8900	+0.561%	10,942,858	-17.857%
2026-05-21	59.5200	72.1700	58.950000	69.5000	+18.560%	9,298,044	-17.396%
2026-05-20	62.4400	63.4700	53.780000	58.6200	-0.357%	7,637,254	-2.064%
2026-05-19	55.6900	62.0100	55.670000	58.8300	-0.876%	5,816,225	-2.414%
2026-05-18	63.5400	69.5000	55.100000	59.3500	-4.474%	10,116,828	-3.269%
2026-05-15	62.8000	66.0000	59.510000	62.1300	-11.192%	10,021,503	-7.597%
2026-05-14	63.3550	72.3499	60.150000	69.9600	+11.757%	18,056,762	-17.939%
2026-05-13	66.6300	73.7400	58.600000	62.6000	+16.530%	33,734,683	-8.291%
2026-05-12	49.2400	53.9800	45.200000	53.7200	+6.778%	12,280,695	+6.869%
2026-05-11	49.0000	53.9800	48.260000	50.3100	+7.961%	9,139,193	+14.113%
2026-05-08	47.8000	50.9881	45.620000	46.6000	+3.189%	6,561,252	+23.197%
2026-05-07	43.0900	49.0000	43.011500	45.1600	+4.828%	10,870,389	+27.126%
2026-05-06	32.5000	43.3800	32.000000	43.0800	+17.609%	14,847,789	+33.264%
2026-05-05	38.6900	40.2500	36.435000	36.6300	+1.920%	10,737,385	+56.729%
2026-05-04	36.2900	37.6800	34.800000	35.9400	-2.231%	4,347,156	+59.738%
2026-05-01	29.4000	37.5500	28.959000	36.7600	+24.484%	8,391,555	+56.175%
2026-04-30	26.4000	29.6650	26.380000	29.5300	+15.217%	6,265,918	+94.412%
2026-04-29	26.4000	27.5000	25.170000	25.6300	-0.851%	2,267,247	+123.995%
2026-04-28	27.9000	28.9600	25.080000	25.8500	-12.875%	5,147,072	+122.089%
2026-04-27	32.1700	32.4000	28.400000	29.6700	-4.995%	4,884,110	+93.495%
2026-04-24	29.1000	32.7700	29.100000	31.2300	+13.358%	8,408,780	+83.830%
2026-04-23	27.8500	29.7700	26.600000	27.5500	-0.721%	4,850,517	+108.385%
2026-04-22	26.4900	29.4500	25.830800	27.7500	+12.348%	9,070,229	+106.883%
2026-04-21	26.8300	30.2475	24.650000	24.7000	-6.191%	10,031,515	+132.429%
2026-04-20	25.6200	28.6900	24.910000	26.3300	+3.013%	3,478,729	+118.040%
2026-04-17	26.5000	27.0600	24.770000	25.5600	-3.693%	2,008,618	+124.609%
2026-04-16	24.2700	28.0800	24.000000	26.5400	+11.046%	3,727,996	+116.315%
2026-04-15	22.6100	24.6300	21.500000	23.9000	+3.913%	2,595,886	+140.209%
2026-04-14	24.8000	25.0500	22.730000	23.0000	-4.762%	1,926,354	+149.609%
2026-04-13	23.4800	24.9300	23.100000	24.1500	+4.005%	2,140,332	+137.723%
2026-04-10	24.9400	25.8999	22.200000	23.2200	-4.953%	3,250,944	+147.244%
2026-04-09	20.9600	25.0900	20.530000	24.4300	+18.823%	4,499,573	+134.998%
2026-04-08	19.9000	20.7900	19.510000	20.5600	+8.611%	2,454,813	+179.232%
2026-04-07	17.9200	18.9300	17.850100	18.9300	+4.875%	763,579	+203.275%
2026-04-06	17.5000	18.7100	17.500000	18.0500	+3.320%	912,618	+218.061%
2026-04-02	15.5800	17.6000	15.510000	17.4700	+6.201%	903,538	+228.620%
2026-04-01	16.4000	16.7700	16.090000	16.4500	+0.797%	854,767	+248.997%
2026-03-31	15.1200	16.5500	14.610000	16.3200	+10.270%	1,352,625	+251.777%
2026-03-30	15.5800	15.7000	14.580000	14.8000	-4.145%	1,120,453	+287.905%
2026-03-27	16.5000	16.6000	15.350000	15.4400	-8.205%	1,320,338	+271.826%
2026-03-26	18.1100	18.3700	16.820000	16.8200	-9.081%	788,297	+241.320%
2026-03-25	16.7000	18.5000	16.700000	18.5000	+10.978%	1,196,777	+210.324%
2026-03-24	16.2000	16.9400	16.050000	16.6700	+0.422%	1,013,254	+244.391%
2026-03-23	16.3900	17.0700	15.930000	16.6000	+1.716%	1,370,330	+245.843%
2026-03-20	16.9600	17.0600	16.040000	16.3200	-4.338%	3,273,632	+251.777%
2026-03-19	16.1200	17.3200	15.640000	17.0600	+1.669%	1,539,446	+236.518%
2026-03-18	17.7400	17.8500	16.780000	16.7800	-6.205%	1,172,057	+242.133%
2026-03-17	18.2200	18.4000	17.450000	17.8900	-2.454%	1,117,916	+220.906%
2026-03-16	17.3000	18.9500	17.300000	18.3400	+9.820%	1,788,939	+213.032%
2026-03-13	17.2000	18.2000	16.700000	16.7000	-1.591%	1,201,311	+243.772%
2026-03-12	18.0000	18.1900	16.910000	16.9700	-6.758%	953,221	+238.303%
2026-03-11	16.6100	18.3499	16.570000	18.2000	+9.771%	1,599,438	+215.440%
2026-03-10	17.0800	17.8800	16.500000	16.5800	-6.644%	1,950,050	+246.261%
2026-03-09	16.2800	17.8700	15.832000	17.7600	+7.182%	1,494,323	+223.255%
2026-03-06	18.5000	18.5000	16.380000	16.5700	-12.513%	3,276,792	+246.470%
2026-03-05	20.3000	20.4250	18.860000	18.9400	-8.014%	1,435,299	+203.115%
2026-03-04	21.1700	21.8100	20.210000	20.5900	-1.247%	1,540,434	+178.825%
2026-03-03	20.1500	21.0800	19.370000	20.8500	-1.697%	1,771,310	+175.348%
2026-03-02	18.7700	22.1900	18.710000	21.2100	+7.556%	2,183,864	+170.674%
2026-02-27	19.7900	19.8950	18.630000	19.7200	-2.425%	1,332,001	+191.126%
2026-02-26	20.2000	20.7400	18.800000	20.2100	-1.270%	1,391,772	+184.067%
2026-02-25	20.6800	20.8000	19.650000	20.4700	+1.588%	2,192,894	+180.459%
2026-02-24	18.4200	20.4000	18.220000	20.1500	+9.096%	2,039,374	+184.913%
2026-02-23	18.5000	19.5799	18.020000	18.4700	-1.018%	1,113,062	+210.828%
2026-02-20	18.7900	19.4900	18.340000	18.6600	-2.099%	932,401	+207.663%
2026-02-19	19.4300	19.4300	18.700000	19.0600	-2.705%	649,403	+201.207%
2026-02-18	19.3100	20.4900	18.700000	19.5900	+2.458%	1,387,924	+193.058%
2026-02-17	17.2700	20.0961	17.090000	19.1200	+7.779%	2,412,866	+200.262%
2026-02-13	16.0100	18.7800	16.010000	17.7400	+10.875%	2,009,454	+223.619%
2026-02-12	17.7000	17.8000	15.850000	16.0000	-11.259%	2,281,659	+258.813%
2026-02-11	16.2900	18.2500	15.890000	18.0300	+14.114%	2,403,086	+218.414%
2026-02-10	15.0500	16.3000	14.770000	15.8000	+6.111%	2,883,237	+263.354%
2026-02-09	15.7500	16.1650	14.850000	14.8900	-5.400%	2,094,934	+285.561%
2026-02-06	14.9700	16.4300	14.243300	15.7400	+1.352%	2,387,166	+264.740%
2026-02-05	13.6000	15.9200	13.485000	15.5300	-9.709%	5,706,322	+269.672%
2026-02-04	16.7200	17.7800	15.670000	17.2000	+1.176%	3,170,493	+233.779%
2026-02-03	16.9000	17.3150	16.050000	17.0000	+2.286%	1,514,195	+237.706%
2026-02-02	15.5100	16.9900	15.450000	16.6200	+6.130%	1,954,356	+245.427%
2026-01-30	17.0600	17.7600	15.530000	15.6600	-9.636%	3,054,015	+266.603%
2026-01-29	17.5000	17.9099	16.940000	17.3300	-0.745%	912,432	+231.275%
2026-01-28	18.5400	18.6900	17.400000	17.4600	-3.000%	887,484	+228.809%
2026-01-27	17.6500	18.3600	17.200000	18.0000	+3.448%	1,233,549	+218.944%
2026-01-26	17.9500	17.9500	16.926700	17.4000	-3.118%	1,222,565	+229.943%
2026-01-23	19.4200	19.4200	17.660000	17.9600	-6.361%	1,217,645	+219.655%
2026-01-22	19.2800	20.8100	18.910000	19.1800	-1.540%	1,568,499	+199.322%
2026-01-21	20.4200	20.6900	18.490000	19.4800	-4.976%	1,971,147	+194.713%
2026-01-20	19.7400	22.0000	19.541200	20.5000	+0.737%	2,305,510	+180.049%
2026-01-16	20.2500	21.0099	19.730000	20.3500	+2.159%	2,127,353	+182.113%
2026-01-15	19.9700	20.8800	19.465000	19.9200	+2.206%	1,549,339	+188.203%
2026-01-14	19.4100	20.6000	19.190000	19.4900	-0.103%	1,364,262	+194.561%
2026-01-13	18.8200	20.2000	18.820000	19.5100	+5.917%	1,444,726	+194.259%
2026-01-12	18.3800	18.9000	18.070000	18.4200	-0.968%	758,016	+211.672%
2026-01-09	19.2000	19.3200	18.510000	18.6000	-1.483%	621,178	+208.656%
2026-01-08	19.6800	19.8078	18.580000	18.8800	-4.065%	592,116	+204.078%
2026-01-07	19.7800	19.9350	18.850000	19.6800	-0.102%	672,971	+191.717%
2026-01-06	18.2000	19.9799	18.180000	19.7000	+9.566%	1,548,593	+191.421%
2026-01-05	18.9600	19.4500	17.980000	17.9800	-5.018%	708,132	+219.299%
2026-01-02	17.9500	19.2000	17.611600	18.9300	+8.731%	833,904	+203.275%
2025-12-31	17.1000	17.5800	16.750000	17.4100	+1.694%	730,966	+229.753%
2025-12-30	17.3400	17.6600	17.020000	17.1200	-1.098%	636,105	+235.339%
2025-12-29	17.3400	17.8150	17.190000	17.3100	-3.565%	569,781	+231.658%
2025-12-26	18.3000	18.3900	17.810000	17.9500	-2.604%	563,940	+219.833%
2025-12-24	17.9100	18.6300	17.880000	18.4300	+0.491%	177,354	+211.503%
2025-12-23	18.0700	18.5100	17.908000	18.3400	-0.218%	537,870	+213.032%
2025-12-22	18.6800	19.1500	18.150000	18.3800	+0.054%	802,059	+212.350%
2025-12-19	18.0000	18.9500	17.905000	18.3700	+2.683%	1,621,310	+212.520%
2025-12-18	17.5000	18.2600	17.285800	17.8900	+4.315%	805,420	+220.906%
2025-12-17	18.3400	18.4890	17.020000	17.1500	-3.922%	748,481	+234.752%
2025-12-16	17.4100	18.2000	17.360000	17.8500	+0.620%	708,052	+221.625%
2025-12-15	18.6500	18.8600	17.500000	17.7400	-4.418%	1,091,580	+223.619%
2025-12-12	19.4800	19.9700	18.510000	18.5600	-6.546%	1,129,280	+209.321%
2025-12-11	20.2900	20.4600	19.350000	19.8600	-6.010%	2,485,529	+189.074%
2025-12-10	22.8700	23.0000	20.780000	21.1300	-7.162%	1,716,942	+171.699%
2025-12-09	22.7000	23.5900	22.420000	22.7600	-0.655%	1,173,868	+152.241%
2025-12-08	22.5000	23.0000	21.600000	22.9100	+3.806%	974,021	+150.589%
2025-12-05	22.1300	22.9800	21.800000	22.0700	-2.989%	822,794	+160.127%
2025-12-04	21.4900	23.3900	21.450000	22.7500	+4.024%	1,203,077	+152.352%
2025-12-03	21.1100	21.8800	20.710000	21.8700	+2.388%	1,060,428	+162.506%
2025-12-02	21.7900	22.3000	20.500000	21.3600	-3.392%	1,829,032	+168.773%
2025-12-01	21.8937	23.1200	20.500100	22.1100	+9.024%	3,684,990	+159.656%
2025-11-28	20.4000	20.8600	19.910000	20.2800	-1.073%	420,327	+183.087%
2025-11-26	20.1300	21.5400	19.710000	20.5000	+3.223%	1,493,526	+180.049%
2025-11-25	18.1200	20.2699	17.470000	19.8600	+9.967%	2,843,514	+189.074%
2025-11-24	17.6100	18.1500	16.910000	18.0600	+5.122%	1,416,511	+217.885%
2025-11-21	17.1700	18.1000	16.470000	17.1800	-0.923%	1,366,277	+234.168%
2025-11-20	18.1000	18.9500	17.160000	17.3400	-0.971%	1,264,958	+231.084%
2025-11-19	17.6200	18.1500	16.800000	17.5100	-0.455%	918,599	+227.870%
2025-11-18	17.8400	18.7000	17.540000	17.5900	-2.871%	603,763	+226.379%
2025-11-17	17.9000	18.6500	17.290000	18.1100	+3.604%	1,097,904	+217.007%
2025-11-14	17.1400	18.5000	17.140000	17.4800	-3.903%	729,051	+228.432%
2025-11-13	19.1200	19.2198	17.900000	18.1900	-6.957%	1,574,986	+215.613%
2025-11-12	17.4400	19.8100	17.330000	19.5500	+12.356%	2,401,164	+193.657%
2025-11-11	18.0200	18.2400	16.750000	17.4000	-2.685%	1,441,845	+229.943%
2025-11-10	18.6800	19.0384	17.320000	17.8800	-0.390%	1,607,754	+221.085%
2025-11-07	17.6100	18.9499	17.000000	17.9500	-3.753%	2,895,334	+219.833%
2025-11-06	20.0800	20.1300	17.550000	18.6500	-7.901%	3,970,255	+207.828%
2025-11-05	21.6000	21.8000	20.100000	20.2500	-7.534%	1,763,370	+183.506%
2025-11-04	23.5000	23.5000	21.160000	21.9000	-7.828%	2,643,474	+162.146%
2025-11-03	26.4900	26.5000	23.620000	23.7600	-9.726%	1,786,867	+141.625%
2025-10-31	26.0000	27.8500	25.810000	26.3200	+0.612%	2,356,226	+118.123%
2025-10-30	25.9400	27.9000	24.687200	26.1600	-18.224%	6,085,316	+119.457%
2025-10-29	31.0000	31.9900	29.500000	31.9900	+3.999%	3,200,789	+79.462%
2025-10-28	30.5300	31.9699	28.530000	30.7600	-0.421%	2,906,696	+86.638%
2025-10-27	29.6100	31.9799	29.450000	30.8900	+4.464%	5,555,432	+85.853%
2025-10-24	30.0000	30.0500	28.701000	29.5700	-0.068%	1,512,649	+94.149%
2025-10-23	29.6600	30.1500	29.011800	29.5900	+0.373%	793,927	+94.018%
2025-10-22	30.5000	30.7750	27.700000	29.4800	-1.995%	1,596,785	+94.742%
2025-10-21	30.2500	31.2400	29.260000	30.0800	+0.267%	1,186,004	+90.858%
2025-10-20	31.6000	31.9600	29.600000	30.0000	-3.226%	2,053,509	+91.367%
2025-10-17	32.3050	34.9000	31.000000	31.0000	-4.439%	3,185,836	+85.194%
2025-10-16	32.6900	34.3999	31.500000	32.4400	+0.031%	3,215,684	+76.973%
2025-10-15	33.3100	33.4400	30.530000	32.4300	-0.460%	2,940,445	+77.027%
2025-10-14	32.0000	34.2025	31.010000	32.5800	+0.031%	3,839,762	+76.212%
2025-10-13	33.5200	34.2000	28.800000	32.5700	+4.727%	4,787,925	+76.267%
2025-10-10	34.2100	36.4000	31.020000	31.1000	-12.196%	5,024,745	+84.598%
2025-10-09	34.2200	36.6000	32.800000	35.4200	+16.667%	9,476,366	+62.084%
2025-10-08	26.2600	30.8800	26.250100	30.3600	+13.750%	7,393,281	+89.097%
2025-10-07	25.8700	28.2100	24.910000	26.6900	+1.987%	3,605,323	+115.099%
2025-10-06	24.6200	26.9460	23.286700	26.1700	+7.386%	4,436,691	+119.373%
2025-10-03	25.1100	27.6900	23.690000	24.3700	-1.296%	5,074,577	+135.577%
2025-10-02	25.0700	26.2000	22.010000	24.6900	-0.564%	8,152,832	+132.523%
2025-10-01	28.6700	28.6700	23.000000	24.8300	-13.182%	14,015,831	+131.212%
2025-09-30	28.8500	34.2799	27.110000	28.6000	+29.412%	47,733,789	+100.734%
2025-09-29	18.0000	22.1000	8.050000	22.1000	+1,726.446%	24,361,660	+159.774%
2025-09-26	1.5400	1.6600	1.200000	1.2100	-34.595%	118,537,848	+4,644.628%
2025-09-25	2.0600	2.1000	1.750000	1.8500	-16.667%	45,060,521	+3,003.243%
2025-09-24	2.0700	2.2900	2.020000	2.2200	+10.448%	28,267,899	+2,486.036%
2025-09-23	2.2600	2.2600	2.000000	2.0100	-10.268%	27,734,135	+2,756.219%
2025-09-22	2.1500	2.4000	2.100000	2.2400	+0.448%	33,975,063	+2,462.946%
2025-09-19	2.4600	2.4900	2.080000	2.2300	-9.350%	54,986,714	+2,474.439%
2025-09-18	2.9000	2.9250	2.460000	2.4600	-9.559%	61,200,538	+2,233.740%
2025-09-17	2.6797	2.8400	2.570000	2.7200	+10.121%	65,859,392	+2,010.662%
2025-09-16	3.1700	3.5200	2.399100	2.4700	-16.554%	145,739,038	+2,224.291%
2025-09-15	2.3700	3.1750	2.370000	2.9600	+27.039%	119,753,243	+1,839.527%
2025-09-12	2.0100	2.3500	1.950000	2.3300	+23.936%	100,349,859	+2,363.948%
2025-09-11	1.6700	1.8800	1.610000	1.8800	+27.891%	55,897,057	+2,953.723%
2025-09-10	1.6600	1.7600	1.450000	1.4700	-19.231%	37,795,320	+3,805.442%
2025-09-09	1.9500	1.9794	1.665000	1.8200	+47.967%	135,705,406	+3,054.396%
2025-09-08	1.2400	1.2400	1.210000	1.2300	-1.600%	30,992,148	+4,567.480%
2025-09-05	1.2700	1.2800	1.210000	1.2500	+0.806%	4,563,032	+4,492.800%
2025-09-04	1.2900	1.3000	1.230000	1.2400	-4.615%	4,069,380	+4,529.839%
2025-09-03	1.3000	1.3500	1.295000	1.3000	+0.775%	5,529,762	+4,316.154%
2025-09-02	1.2100	1.3700	1.160000	1.2900	+4.032%	10,402,089	+4,350.388%
2025-08-29	1.2100	1.2900	1.200000	1.2400	+4.202%	5,795,678	+4,529.839%
2025-08-28	1.2950	1.3088	1.170000	1.1900	-7.752%	7,519,062	+4,724.370%
2025-08-27	1.3100	1.3400	1.280000	1.2900	-3.008%	4,904,367	+4,350.388%
2025-08-26	1.3400	1.3784	1.310000	1.3300	+0.758%	5,571,987	+4,216.541%
2025-08-25	1.3800	1.3889	1.320000	1.3200	-3.650%	4,398,384	+4,249.242%
2025-08-22	1.3700	1.4250	1.340000	1.3700	0.000%	6,581,328	+4,090.511%
2025-08-21	1.3700	1.4295	1.350000	1.3700	-2.837%	3,601,949	+4,090.511%
2025-08-20	1.3800	1.4400	1.330000	1.4100	0.000%	7,161,207	+3,971.631%
2025-08-19	1.3200	1.4600	1.280000	1.4100	+6.818%	12,635,602	+3,971.631%
2025-08-18	1.3900	1.3995	1.310000	1.3200	-2.222%	6,148,186	+4,249.242%
2025-08-15	1.3000	1.4200	1.260000	1.3500	+3.846%	10,767,631	+4,152.593%
2025-08-14	1.2800	1.3000	1.240000	1.3000	-1.515%	6,644,151	+4,316.154%
2025-08-13	1.3900	1.4099	1.270000	1.3200	-5.714%	13,412,948	+4,249.242%
2025-08-12	1.4200	1.4299	1.380000	1.4000	-1.408%	6,677,423	+4,000.714%
2025-08-11	1.4800	1.4878	1.400000	1.4200	-4.054%	7,793,616	+3,942.958%
2025-08-08	1.5000	1.5200	1.440000	1.4800	-1.987%	8,035,074	+3,779.054%
2025-08-07	1.4750	1.6000	1.450000	1.5100	+6.338%	13,194,326	+3,701.987%
2025-08-06	1.5100	1.5200	1.380000	1.4200	-5.333%	10,391,362	+3,942.958%
2025-08-05	1.5100	1.6200	1.470000	1.5000	-0.662%	12,570,514	+3,727.333%
2025-08-04	1.4700	1.5200	1.463200	1.5100	-0.658%	5,864,112	+3,701.987%
2025-08-01	1.4400	1.6200	1.420000	1.5200	+1.333%	11,217,650	+3,676.974%
2025-07-31	1.5100	1.5400	1.480000	1.5000	-1.316%	7,574,422	+3,727.333%
2025-07-30	1.5600	1.6200	1.500000	1.5200	-0.654%	8,138,440	+3,676.974%
2025-07-29	1.6700	1.6800	1.530000	1.5300	-8.929%	12,768,293	+3,652.288%
2025-07-28	1.6450	1.7100	1.620000	1.6800	+2.439%	12,075,600	+3,317.262%
2025-07-25	1.7600	1.7900	1.600000	1.6400	-7.865%	21,688,206	+3,400.610%
2025-07-24	2.0200	2.0200	1.650000	1.7800	+4.094%	64,643,985	+3,125.281%
2025-07-23	1.5100	2.0500	1.430000	1.7100	+20.423%	131,528,677	+3,257.310%
2025-07-22	1.5400	1.6800	1.410000	1.4200	-2.069%	29,454,986	+3,942.958%
2025-07-21	1.5700	1.6299	1.450000	1.4500	-5.229%	20,397,977	+3,859.310%
2025-07-18	1.4000	1.5700	1.390000	1.5300	+10.072%	26,484,109	+3,652.288%
2025-07-17	1.5050	1.5050	1.380000	1.3900	-7.947%	22,240,026	+4,030.216%
2025-07-16	1.5800	1.6300	1.480000	1.5100	-2.581%	33,393,053	+3,701.987%
2025-07-15	1.5400	1.7700	1.460000	1.5500	+8.392%	63,449,513	+3,603.871%
2025-07-14	1.3400	1.6400	1.330000	1.4300	+7.519%	67,585,709	+3,914.685%
2025-07-11	1.6400	1.7900	1.250000	1.3300	-16.352%	69,769,888	+4,216.541%
2025-07-10	1.9200	2.1500	1.560000	1.5900	-21.287%	84,596,301	+3,510.692%
2025-07-09	2.2097	2.4400	1.940000	2.0200	-19.841%	109,770,474	+2,742.079%
2025-07-08	3.2999	3.3300	2.380000	2.5200	+9.091%	293,454,433	+2,178.175%
2025-07-07	1.4400	2.7700	1.430000	2.3100	+95.763%	461,567,389	+2,385.281%
2025-07-03	0.8000	1.3500	0.800000	1.1800	+52.632%	209,734,436	+4,765.254%
2025-07-02	0.7100	0.8600	0.700600	0.7731	-2.139%	81,657,154	+7,325.947%
2025-07-01	0.7256	1.1000	0.670000	0.7900	+98.094%	516,820,179	+7,167.089%
2025-06-30	0.4250	0.4866	0.387601	0.3988	-3.462%	128,968,202	+14,295.687%
2025-06-27	0.4825	0.4825	0.393500	0.4131	-15.122%	80,626,950	+13,797.361%
2025-06-26	0.5700	0.5999	0.480000	0.4867	-16.086%	53,908,761	+11,695.767%
2025-06-25	0.6333	0.6333	0.565001	0.5800	-7.643%	17,117,285	+9,798.276%
2025-06-24	0.6265	0.7389	0.599900	0.6280	+2.380%	37,084,179	+9,041.720%
2025-06-23	0.6700	0.7400	0.550000	0.6134	-31.852%	59,830,739	+9,259.309%
2025-06-20	0.8961	1.0300	0.860000	0.9001	+3.081%	50,284,105	+6,278.180%
2025-06-18	1.2400	1.5300	0.833000	0.8732	-30.144%	80,927,240	+6,474.668%
2025-06-17	1.2900	1.3199	1.230000	1.2500	-3.101%	8,849,110	+4,492.800%
2025-06-16	1.3150	1.3600	1.280000	1.2900	0.000%	8,488,555	+4,350.388%
2025-06-13	1.3100	1.3650	1.270000	1.2900	-4.444%	9,525,091	+4,350.388%
2025-06-12	1.4100	1.4400	1.350000	1.3500	-5.594%	7,094,567	+4,152.593%
2025-06-11	1.5350	1.5700	1.400000	1.4300	-5.298%	12,894,711	+3,914.685%
2025-06-10	1.4700	1.6100	1.460000	1.5100	+4.138%	16,224,558	+3,701.987%
2025-06-09	1.4900	1.6000	1.430000	1.4500	+4.317%	12,541,674	+3,859.310%
2025-06-06	1.5100	1.5800	1.370000	1.3900	-6.711%	17,076,953	+4,030.216%
2025-06-05	1.6750	1.7800	1.480000	1.4900	-7.453%	25,345,927	+3,753.020%
2025-06-04	1.4200	1.7300	1.390000	1.6100	+15.000%	33,040,459	+3,465.839%
2025-06-03	1.2300	1.4700	1.180000	1.4000	+15.702%	26,970,937	+4,000.714%
2025-06-02	1.1950	1.3300	1.180000	1.2100	+1.681%	17,794,446	+4,644.628%
2025-05-30	1.3000	1.3000	1.190000	1.1900	-11.194%	24,520,238	+4,724.370%
2025-05-29	1.4100	1.4800	1.330000	1.3400	-2.899%	15,941,513	+4,184.328%
2025-05-28	1.4700	1.5500	1.370000	1.3800	-6.757%	19,453,361	+4,060.145%
2025-05-27	1.4700	1.5600	1.330000	1.4800	+2.069%	36,151,710	+3,779.054%
2025-05-23	1.6250	1.9000	1.400000	1.4500	-15.205%	68,971,027	+3,859.310%
2025-05-22	1.0200	1.8700	1.015000	1.7100	+33.594%	125,035,657	+3,257.310%
2025-05-21	1.1400	1.4000	0.820000	1.2800	-59.105%	255,193,180	+4,385.156%
2025-05-20	3.4800	3.4800	3.110000	3.1300	-10.315%	49,659,117	+1,734.185%
2025-05-19	3.6900	3.7400	3.430000	3.4900	-10.513%	18,141,892	+1,544.986%
2025-05-16	3.8200	3.9650	3.700000	3.9000	+2.362%	16,597,296	+1,372.051%
2025-05-15	3.7000	3.8500	3.680000	3.8100	-0.262%	13,855,527	+1,406.824%
2025-05-14	4.0000	4.0588	3.645000	3.8200	-1.292%	24,687,915	+1,402.880%
2025-05-13	3.4400	4.2600	3.432000	3.8700	+15.868%	60,210,345	+1,383.463%
2025-05-12	3.4400	3.6200	3.270000	3.3400	+1.829%	29,485,194	+1,618.862%
2025-05-09	3.2800	3.5000	3.130000	3.2800	-25.959%	50,709,118	+1,650.305%
2025-05-08	4.2800	4.6000	4.180000	4.4300	+7.786%	34,038,035	+1,195.937%
2025-05-07	4.0900	4.1850	3.900000	4.1100	+2.239%	19,262,313	+1,296.837%
2025-05-06	4.0200	4.3500	3.900000	4.0200	-1.471%	19,551,333	+1,328.109%
2025-05-05	4.6400	4.8000	4.050000	4.0800	-8.520%	38,778,024	+1,307.108%
2025-05-02	3.8850	4.7850	3.880000	4.4600	+23.889%	80,013,721	+1,187.220%
2025-05-01	3.6600	3.9900	3.540000	3.6000	+1.408%	27,433,268	+1,494.722%
2025-04-30	3.3900	3.5799	3.220300	3.5500	+2.305%	28,730,795	+1,517.183%
2025-04-29	4.7000	4.7000	3.420000	3.4700	-15.981%	66,671,490	+1,554.467%
2025-04-28	3.8050	4.2200	3.620000	4.1300	+26.300%	67,634,535	+1,290.073%
2025-04-25	3.2000	3.3200	3.065000	3.2700	+4.140%	23,201,917	+1,655.657%
2025-04-24	2.6250	3.2400	2.625000	3.1400	+22.179%	29,354,544	+1,728.344%
2025-04-23	2.6700	2.7900	2.530000	2.5700	+2.390%	15,939,989	+2,133.852%
2025-04-22	2.4500	2.6200	2.400500	2.5100	+2.449%	14,199,601	+2,187.251%
2025-04-21	2.3700	2.4800	2.258600	2.4500	-0.810%	14,482,452	+2,243.265%
2025-04-17	2.1800	2.4800	2.150000	2.4700	+14.352%	20,909,267	+2,224.291%
2025-04-16	2.1900	2.3100	2.080000	2.1600	-4.846%	10,617,943	+2,557.870%
2025-04-15	2.1100	2.3100	2.110000	2.2700	+5.581%	13,285,647	+2,429.075%
2025-04-14	2.2500	2.3100	2.100000	2.1500	-0.922%	19,185,358	+2,570.233%
2025-04-11	2.1800	2.2800	2.060000	2.1700	+0.463%	15,658,895	+2,545.622%
2025-04-10	2.3350	2.3600	2.060000	2.1600	-11.111%	21,552,455	+2,557.870%
2025-04-09	2.2300	2.5280	2.180000	2.4300	+11.468%	29,745,872	+2,262.551%
2025-04-08	2.7300	2.7400	2.170000	2.1800	-15.830%	23,730,640	+2,533.486%
2025-04-07	2.4300	2.8900	2.320000	2.5900	-1.894%	18,613,965	+2,116.602%
2025-04-04	2.5900	2.6600	2.410000	2.6400	-2.583%	15,769,867	+2,074.621%
2025-04-03	2.5600	2.7400	2.560000	2.7100	-2.867%	18,386,808	+2,018.450%
2025-04-02	2.7350	2.9600	2.680000	2.7900	-1.064%	25,552,186	+1,957.706%
2025-04-01	2.8950	2.9900	2.760000	2.8200	-7.843%	33,733,828	+1,935.816%
2025-03-31	2.5750	3.1478	2.410000	3.0600	+18.147%	56,940,321	+1,776.144%
2025-03-28	3.3400	3.5200	2.540000	2.5900	-51.859%	176,486,539	+2,116.602%
2025-03-27	5.8300	6.0299	5.360000	5.3800	-8.034%	21,988,585	+967.100%
2025-03-26	6.1400	6.1750	5.700000	5.8500	-5.032%	15,827,308	+881.368%
2025-03-25	6.3500	6.6200	6.120000	6.1600	-3.900%	13,786,015	+831.981%
2025-03-24	6.4300	6.6750	6.350000	6.4100	+1.908%	23,008,899	+795.632%
2025-03-21	5.5500	6.3100	5.460000	6.2900	+9.582%	26,713,463	+812.719%
2025-03-20	5.8500	6.0200	5.700000	5.7400	-3.204%	14,740,303	+900.174%
2025-03-19	5.4600	6.0700	5.450000	5.9300	+8.807%	12,749,248	+868.128%
2025-03-18	5.9000	5.9100	5.400000	5.4500	-9.318%	10,849,225	+953.394%
2025-03-17	5.9100	6.1500	5.820000	6.0100	+2.735%	15,943,092	+855.241%
2025-03-14	5.1900	5.9600	5.130000	5.8500	+14.481%	28,292,646	+881.368%
2025-03-13	5.2500	5.5800	5.030000	5.1100	-2.481%	19,332,058	+1,023.483%
2025-03-12	5.4700	5.6500	5.180000	5.2400	-3.499%	16,443,812	+995.611%
2025-03-11	5.4200	5.5700	4.980000	5.4300	+0.742%	17,664,103	+957.274%
2025-03-10	5.6400	5.9499	5.230000	5.3900	-9.412%	15,862,829	+965.121%
2025-03-07	5.0494	6.0900	5.010000	5.9500	+18.056%	31,665,919	+864.874%
2025-03-06	4.9200	5.2500	4.760000	5.0400	-1.563%	17,270,757	+1,039.087%
2025-03-05	5.2900	5.3200	4.850000	5.1200	-2.846%	29,991,002	+1,021.289%
2025-03-04	5.0850	5.4600	4.980000	5.2700	+1.737%	16,841,419	+989.374%
2025-03-03	5.8500	6.0800	5.050000	5.1800	-10.381%	24,124,298	+1,008.301%
2025-02-28	5.8100	6.1450	5.500000	5.7800	-2.034%	48,934,297	+893.253%
2025-02-27	6.2100	6.6300	5.850000	5.9000	-3.909%	33,029,463	+873.051%
2025-02-26	5.8300	6.1600	5.770100	6.1400	+6.969%	14,638,007	+835.016%
2025-02-25	6.1200	6.2400	5.640000	5.7400	-9.321%	14,813,411	+900.174%
2025-02-24	6.8500	6.8500	6.210000	6.3300	-7.456%	20,541,010	+806.951%
2025-02-21	7.4300	7.5300	6.580000	6.8400	-8.556%	24,146,169	+739.327%
2025-02-20	7.3950	7.6700	6.950000	7.4800	+7.781%	33,088,763	+667.513%
2025-02-19	6.5900	7.2200	6.470000	6.9400	+3.274%	20,531,598	+727.233%
2025-02-18	6.2400	7.1550	6.210000	6.7200	+8.738%	31,911,969	+754.315%
2025-02-14	5.9800	6.2700	5.890000	6.1800	+4.924%	15,602,617	+828.964%
2025-02-13	5.3900	6.1250	5.390000	5.8900	+14.591%	27,033,070	+874.703%
2025-02-12	5.0000	5.1686	4.920000	5.1400	+1.581%	11,859,096	+1,016.926%
2025-02-11	5.2500	5.4300	5.040000	5.0600	-6.642%	12,484,712	+1,034.585%
2025-02-10	5.4400	5.5200	5.285000	5.4200	+1.689%	10,146,002	+959.225%
2025-02-07	5.8900	5.9000	5.280000	5.3300	-9.814%	19,315,042	+977.111%
2025-02-06	5.7800	6.0200	5.680000	5.9100	+1.897%	14,104,845	+871.404%
2025-02-05	5.9100	6.1700	5.710000	5.8000	-2.027%	10,888,183	+889.828%
2025-02-04	5.6600	5.9500	5.460000	5.9200	+5.338%	11,333,204	+869.764%
2025-02-03	5.7500	5.9950	5.510000	5.6200	-8.320%	15,835,927	+921.530%
2025-01-31	6.1000	6.7978	6.040000	6.1300	+0.657%	27,499,702	+836.542%
2025-01-30	6.2001	6.4500	5.550000	6.0900	+1.500%	29,514,751	+842.693%
2025-01-29	6.0400	6.2750	5.820000	6.0000	0.000%	14,472,637	+856.833%
2025-01-28	6.1900	6.2000	5.710000	6.0000	-0.826%	12,771,111	+856.833%
2025-01-27	6.4800	6.7800	5.952800	6.0500	-9.295%	17,460,267	+848.926%
2025-01-24	6.1500	6.6700	6.080000	6.6700	+9.165%	13,710,013	+760.720%
2025-01-23	5.9000	6.1600	5.810000	6.1100	-1.133%	12,327,551	+839.607%
2025-01-22	6.2900	6.5600	6.165000	6.1800	-1.592%	10,497,052	+828.964%
2025-01-21	6.3100	6.4899	5.730000	6.2800	0.000%	15,627,915	+814.172%
2025-01-17	6.8200	7.2300	6.190000	6.2800	-7.101%	20,336,388	+814.172%
2025-01-16	6.6400	7.2100	6.320000	6.7600	+1.198%	31,573,935	+749.260%
2025-01-15	5.4450	6.7000	5.425000	6.6800	+38.589%	44,371,966	+759.431%
2025-01-14	5.1650	5.2000	4.660000	4.8200	-1.833%	20,075,804	+1,091.079%
2025-01-13	5.1200	5.1300	4.810000	4.9100	-3.346%	16,297,913	+1,069.246%
2025-01-10	5.8350	5.8400	5.050000	5.0800	-13.898%	28,484,116	+1,030.118%
2025-01-08	6.8600	6.8600	5.890000	5.9000	-16.549%	28,817,507	+873.051%
2025-01-07	7.4900	7.8799	7.050500	7.0700	-3.810%	10,786,147	+712.023%
2025-01-06	7.5999	8.0550	7.330000	7.3500	+2.510%	16,604,358	+681.088%
2025-01-03	6.8000	7.2100	6.650000	7.1700	+8.145%	12,685,746	+700.697%
2025-01-02	6.7900	7.1400	6.550000	6.6300	-0.450%	10,786,001	+765.913%
2024-12-31	6.8300	7.0500	6.510000	6.6600	-1.333%	13,075,908	+762.012%
2024-12-30	7.1100	7.1700	6.720000	6.7500	-7.407%	15,856,707	+750.519%
2024-12-27	7.8100	7.8141	7.055000	7.2900	-7.015%	9,842,317	+687.517%
2024-12-26	7.6000	8.0900	7.402000	7.8400	+1.161%	10,307,255	+632.270%

.dark-mode .xfKv8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfKv8Y{ color: #333333; background-color: white; border: 2px solid #333333; }WOLFWolfspeed, Inc.stock NYSE

WOLF
Wolfspeed, Inc.
stock NYSE