Wolfspeed, Inc. Common Stock (WOLF)
1.3900
-0.1200 (-7.95%)
NYSE · Last Trade: Jul 18th, 1:09 AM EDT
Historical Prices For Wolfspeed, Inc. Common Stock (WOLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 1.50 | 1.50 | 1.38 | 1.39 | 22,160,694 | 1.39 |
| 7/16/2025 | 1.58 | 1.63 | 1.48 | 1.51 | 33,315,984 | 1.51 |
| 7/15/2025 | 1.54 | 1.77 | 1.46 | 1.55 | 63,203,702 | 1.55 |
| 7/14/2025 | 1.34 | 1.64 | 1.33 | 1.43 | 67,455,032 | 1.43 |
| 7/11/2025 | 1.64 | 1.79 | 1.25 | 1.33 | 69,769,920 | 1.33 |
| 7/10/2025 | 1.92 | 2.15 | 1.56 | 1.59 | 84,406,621 | 1.59 |
| 7/09/2025 | 2.21 | 2.44 | 1.94 | 2.02 | 109,162,213 | 2.02 |
| 7/08/2025 | 3.30 | 3.33 | 2.38 | 2.52 | 292,981,766 | 2.52 |
| 7/07/2025 | 1.44 | 2.77 | 1.43 | 2.31 | 460,770,619 | 2.31 |
| 7/03/2025 | 0.80 | 1.35 | 0.80 | 1.18 | 209,766,662 | 1.18 |
| 7/02/2025 | 0.71 | 0.86 | 0.70 | 0.77 | 81,251,008 | 0.77 |
| 7/01/2025 | 0.73 | 1.10 | 0.67 | 0.79 | 515,295,850 | 0.79 |
| 6/30/2025 | 0.42 | 0.49 | 0.39 | 0.40 | 124,612,581 | 0.40 |
| 6/27/2025 | 0.48 | 0.48 | 0.39 | 0.41 | 80,626,963 | 0.41 |
| 6/26/2025 | 0.57 | 0.60 | 0.48 | 0.49 | 53,853,950 | 0.49 |
| 6/25/2025 | 0.63 | 0.63 | 0.56 | 0.58 | 17,071,000 | 0.58 |
| 6/24/2025 | 0.63 | 0.74 | 0.60 | 0.63 | 37,058,027 | 0.63 |
| 6/23/2025 | 0.67 | 0.74 | 0.55 | 0.61 | 59,725,003 | 0.61 |
| 6/20/2025 | 0.90 | 1.03 | 0.86 | 0.90 | 50,284,108 | 0.90 |
| 6/18/2025 | 1.24 | 1.53 | 0.83 | 0.87 | 80,927,581 | 0.87 |
| 6/17/2025 | 1.29 | 1.32 | 1.23 | 1.25 | 8,832,661 | 1.25 |
| 6/16/2025 | 1.32 | 1.36 | 1.28 | 1.29 | 8,437,998 | 1.29 |
| 6/13/2025 | 1.31 | 1.36 | 1.27 | 1.29 | 9,525,093 | 1.29 |
| 6/12/2025 | 1.41 | 1.44 | 1.35 | 1.35 | 7,028,636 | 1.35 |
| 6/11/2025 | 1.53 | 1.57 | 1.40 | 1.43 | 12,882,281 | 1.43 |
| 6/10/2025 | 1.47 | 1.61 | 1.46 | 1.51 | 16,217,369 | 1.51 |
| 6/09/2025 | 1.49 | 1.60 | 1.43 | 1.45 | 12,360,250 | 1.45 |
| 6/06/2025 | 1.51 | 1.58 | 1.37 | 1.39 | 17,076,973 | 1.39 |
| 6/05/2025 | 1.67 | 1.78 | 1.48 | 1.49 | 25,274,245 | 1.49 |
| 6/04/2025 | 1.42 | 1.73 | 1.39 | 1.61 | 32,876,896 | 1.61 |
| 6/03/2025 | 1.23 | 1.47 | 1.18 | 1.40 | 26,922,894 | 1.40 |
| 6/02/2025 | 1.20 | 1.33 | 1.18 | 1.21 | 17,771,439 | 1.21 |
| 5/30/2025 | 1.30 | 1.30 | 1.19 | 1.19 | 24,520,273 | 1.19 |
| 5/29/2025 | 1.41 | 1.48 | 1.33 | 1.34 | 15,863,865 | 1.34 |
| 5/28/2025 | 1.47 | 1.55 | 1.37 | 1.38 | 19,354,575 | 1.38 |
| 5/27/2025 | 1.47 | 1.56 | 1.33 | 1.48 | 36,115,517 | 1.48 |
| 5/23/2025 | 1.63 | 1.90 | 1.40 | 1.45 | 68,971,164 | 1.45 |
| 5/22/2025 | 1.02 | 1.87 | 1.01 | 1.71 | 124,901,606 | 1.71 |
| 5/21/2025 | 1.14 | 1.40 | 0.82 | 1.28 | 254,770,136 | 1.28 |
| 5/20/2025 | 3.48 | 3.48 | 3.11 | 3.13 | 46,866,161 | 3.13 |
| 5/19/2025 | 3.69 | 3.74 | 3.43 | 3.49 | 18,122,868 | 3.49 |
| 5/16/2025 | 3.82 | 3.96 | 3.70 | 3.90 | 16,597,311 | 3.90 |
| 5/15/2025 | 3.70 | 3.85 | 3.68 | 3.81 | 13,831,242 | 3.81 |
| 5/14/2025 | 4.00 | 4.06 | 3.65 | 3.82 | 24,651,315 | 3.82 |
| 5/13/2025 | 3.44 | 4.26 | 3.43 | 3.87 | 60,133,308 | 3.87 |
| 5/12/2025 | 3.44 | 3.62 | 3.27 | 3.34 | 29,439,870 | 3.34 |
| 5/09/2025 | 3.28 | 3.50 | 3.13 | 3.28 | 50,709,142 | 3.28 |
| 5/08/2025 | 4.28 | 4.60 | 4.18 | 4.43 | 33,657,223 | 4.43 |
| 5/07/2025 | 4.09 | 4.18 | 3.90 | 4.11 | 19,234,945 | 4.11 |
| 5/06/2025 | 4.02 | 4.35 | 3.90 | 4.02 | 19,506,181 | 4.02 |
| 5/05/2025 | 4.64 | 4.80 | 4.05 | 4.08 | 38,753,231 | 4.08 |
| 5/02/2025 | 3.88 | 4.79 | 3.88 | 4.46 | 80,013,723 | 4.46 |
| 5/01/2025 | 3.66 | 3.99 | 3.54 | 3.60 | 27,413,489 | 3.60 |
| 4/30/2025 | 3.39 | 3.58 | 3.22 | 3.55 | 28,673,596 | 3.55 |
| 4/29/2025 | 4.70 | 4.70 | 3.42 | 3.47 | 66,531,317 | 3.47 |
| 4/28/2025 | 3.81 | 4.22 | 3.62 | 4.13 | 67,515,114 | 4.13 |
| 4/25/2025 | 3.20 | 3.32 | 3.06 | 3.27 | 23,201,949 | 3.27 |
| 4/24/2025 | 2.63 | 3.24 | 2.63 | 3.14 | 29,031,113 | 3.14 |
| 4/23/2025 | 2.67 | 2.79 | 2.53 | 2.57 | 15,940,254 | 2.57 |
| 4/22/2025 | 2.45 | 2.62 | 2.40 | 2.51 | 14,167,272 | 2.51 |
| 4/21/2025 | 2.37 | 2.48 | 2.26 | 2.45 | 14,477,062 | 2.45 |