NYSE : WOLF
Wolfspeed, Inc. — Price history
Technology · Semiconductors · United States
Last price 22.85 USD (Oct 30, 2026, 9:53 AM EDT) · Market cap 1.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wolfspeed, Inc. (WOLF) closed at 21.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.01 | 22.01 | 21.49 | 21.59 | 177,179 | -1.77% |
| 2026-10-30 | 22.6 | 23.7 | 20.812 | 21.98 | 4,618,921 | -11.90% |
| 2026-10-29 | 25.88 | 26.14 | 24.68 | 24.95 | 4,588,930 | -6.34% |
| 2026-10-28 | 25.59 | 26.66 | 25.2 | 26.64 | 3,125,816 | +5.67% |
| 2026-10-27 | 23.8 | 25.315 | 23.8 | 25.21 | 2,334,823 | +7.83% |
| 2026-10-26 | 22.97 | 24.16 | 22.3 | 23.38 | 2,096,749 | +1.96% |
| 2026-10-23 | 22.42 | 23.36 | 21.8 | 22.93 | 2,345,935 | +1.33% |
| 2026-10-22 | 23.54 | 24.16 | 22.015 | 22.63 | 4,379,367 | -8.16% |
| 2026-10-21 | 24 | 24.65 | 23.01 | 24.64 | 2,909,130 | +4.85% |
| 2026-10-20 | 23.3 | 24.57 | 23 | 23.5 | 2,165,570 | -2.65% |
| 2026-10-19 | 24.37 | 24.61 | 23.5 | 24.14 | 3,180,070 | +3.96% |
| 2026-10-16 | 25.27 | 25.61 | 23.15 | 23.22 | 4,019,064 | -10.38% |
| 2026-10-15 | 24.01 | 26.03 | 23.14 | 25.91 | 5,394,176 | +5.41% |
| 2026-10-14 | 27.07 | 27.39 | 23.91 | 24.58 | 5,426,812 | -13.97% |
| 2026-10-13 | 26.86 | 29.065 | 26.86 | 28.57 | 3,682,583 | +1.93% |
| 2026-10-12 | 29.65 | 29.65 | 26.702 | 28.03 | 5,798,225 | -8.43% |
| 2026-10-09 | 31.25 | 31.62 | 29.945 | 30.61 | 3,205,007 | -1.32% |
| 2026-10-08 | 35.02 | 35.94 | 29.52 | 31.02 | 22,737,706 | -1.12% |
| 2026-10-07 | 30.53 | 32.302 | 30.46 | 31.37 | 4,073,520 | -1.45% |
| 2026-10-06 | 34 | 34.498 | 31.37 | 31.83 | 2,970,981 | -5.07% |
| 2026-10-05 | 34.04 | 34.64 | 32.05 | 33.53 | 3,298,001 | -4.96% |
| 2026-10-02 | 32.35 | 36.49 | 31.62 | 35.28 | 7,334,020 | +13.19% |
| 2026-10-01 | 28.72 | 31.39 | 28.03 | 31.17 | 3,112,888 | +10.81% |
| 2026-09-30 | 28.3 | 29.49 | 27.37 | 28.13 | 4,076,472 | +0.00% |
| 2026-09-29 | 28.48 | 29.6 | 27.38 | 28.13 | 2,035,264 | +1.99% |
| 2026-09-28 | 27.56 | 28.07 | 26.26 | 27.58 | 1,485,099 | +0.04% |
| 2026-09-25 | 26.65 | 27.85 | 26.58 | 27.57 | 1,528,379 | +4.83% |
| 2026-09-24 | 26.4 | 26.774 | 25.42 | 26.3 | 1,741,902 | -3.10% |
| 2026-09-23 | 27.92 | 27.92 | 26.59 | 27.14 | 2,263,836 | -3.04% |
| 2026-09-22 | 27.35 | 28.53 | 26.71 | 27.99 | 2,705,416 | +1.01% |
| 2026-09-21 | 27 | 28.22 | 26.23 | 27.71 | 2,662,117 | +8.28% |
| 2026-09-18 | 24.3 | 25.72 | 24.087 | 25.59 | 3,629,813 | +7.79% |
| 2026-09-17 | 24.69 | 24.98 | 23.53 | 23.74 | 1,825,405 | +0.30% |
| 2026-09-16 | 24.69 | 24.77 | 23.07 | 23.67 | 1,571,455 | -1.46% |
| 2026-09-15 | 23.92 | 24.4 | 23.25 | 24.02 | 2,057,372 | +0.25% |
| 2026-09-14 | 24 | 25.12 | 23.63 | 23.96 | 2,698,683 | -7.56% |
| 2026-09-11 | 25.87 | 27.17 | 25.6 | 25.92 | 1,680,501 | +2.98% |
| 2026-09-10 | 26.05 | 26.599 | 25 | 25.17 | 2,660,092 | -7.73% |
| 2026-09-09 | 28.4 | 29.49 | 26.92 | 27.28 | 2,107,387 | -5.54% |
| 2026-09-08 | 29 | 29.7 | 27.283 | 28.88 | 2,407,388 | +1.87% |
| 2026-09-04 | 27.1 | 28.696 | 26.96 | 28.35 | 2,289,585 | +5.63% |
| 2026-09-03 | 26.7 | 27.63 | 25.31 | 26.84 | 1,730,455 | +0.71% |
| 2026-09-02 | 25.99 | 27.25 | 25.56 | 26.65 | 2,199,990 | +1.29% |
| 2026-09-01 | 26.13 | 26.47 | 25.361 | 26.31 | 5,557,202 | -3.98% |
| 2026-08-31 | 25.88 | 27.65 | 25.66 | 27.4 | 2,596,779 | +6.00% |
| 2026-08-28 | 26.66 | 26.89 | 25.34 | 25.85 | 1,486,404 | -4.08% |
| 2026-08-27 | 27.4 | 27.65 | 26.305 | 26.95 | 1,991,812 | +0.07% |
| 2026-08-26 | 25.5 | 27.5 | 25.5 | 26.93 | 3,061,516 | +6.48% |
| 2026-08-25 | 25.69 | 25.74 | 24.64 | 25.29 | 1,986,610 | +2.14% |
| 2026-08-24 | 25 | 25.5 | 23.37 | 24.76 | 3,524,764 | -3.88% |
| 2026-08-21 | 26.86 | 27.8 | 25.438 | 25.76 | 3,838,111 | -2.24% |
| 2026-08-20 | 26.5 | 28.664 | 24.14 | 26.35 | 9,724,114 | -9.42% |
| 2026-08-19 | 31.5 | 32 | 27.61 | 29.09 | 7,991,007 | -7.53% |
| 2026-08-18 | 32.1 | 33.6 | 31.21 | 31.46 | 4,347,182 | -10.01% |
| 2026-08-17 | 32.65 | 35.18 | 32.65 | 34.96 | 4,231,857 | +9.97% |
| 2026-08-14 | 31.25 | 31.84 | 30.12 | 31.79 | 2,278,073 | +0.89% |
| 2026-08-13 | 31.15 | 33.51 | 30.84 | 31.51 | 3,801,981 | -0.63% |
| 2026-08-12 | 32.87 | 33 | 31.24 | 31.71 | 3,147,589 | +5.21% |
| 2026-08-11 | 29.92 | 31.049 | 29.04 | 30.14 | 3,465,639 | +2.87% |
| 2026-08-10 | 33 | 33.05 | 29.3 | 29.3 | 4,366,627 | -10.86% |
| 2026-08-07 | 28.105 | 32.973 | 28 | 32.87 | 6,512,905 | +19.14% |
| 2026-08-06 | 25.4 | 29.06 | 25 | 27.59 | 4,679,942 | +9.53% |
| 2026-08-05 | 26.04 | 26.6 | 24.96 | 25.19 | 3,002,916 | -6.91% |
| 2026-08-04 | 26.29 | 27.39 | 25.6 | 27.06 | 6,802,144 | +11.13% |
| 2026-08-03 | 23.51 | 25.97 | 23.05 | 24.35 | 5,331,460 | +3.09% |
| 2026-07-31 | 25.25 | 25.4 | 23.33 | 23.62 | 3,433,801 | -0.71% |
| 2026-07-30 | 21.17 | 24 | 21.005 | 23.79 | 5,694,213 | +18.59% |
| 2026-07-29 | 21.76 | 21.97 | 19.98 | 20.06 | 4,624,564 | -8.32% |
| 2026-07-28 | 22.5 | 22.75 | 20.48 | 21.88 | 5,134,502 | -8.07% |
| 2026-07-27 | 23.5 | 24.05 | 22.26 | 23.8 | 3,605,206 | +3.07% |
| 2026-07-24 | 25.61 | 25.775 | 22.65 | 23.09 | 6,189,945 | -11.06% |
| 2026-07-23 | 28.4 | 28.81 | 25.54 | 25.96 | 6,088,197 | -11.31% |
| 2026-07-22 | 30.46 | 31.7 | 29.2 | 29.27 | 2,229,958 | -7.75% |
| 2026-07-21 | 30.71 | 32.1 | 30.3 | 31.73 | 2,711,489 | +8.00% |
| 2026-07-20 | 29.88 | 30.53 | 28.712 | 29.38 | 2,417,480 | -1.71% |
| 2026-07-17 | 30 | 30.965 | 28.32 | 29.89 | 4,716,093 | -4.14% |
| 2026-07-16 | 34.01 | 34.12 | 30.1 | 31.18 | 3,859,461 | -11.17% |
| 2026-07-15 | 35.5 | 37.1 | 32.8 | 35.1 | 3,537,721 | +2.30% |
| 2026-07-14 | 35.9 | 35.97 | 33.6 | 34.31 | 2,265,217 | +1.96% |
| 2026-07-13 | 34 | 36.294 | 33.413 | 33.65 | 2,680,913 | -4.65% |
| 2026-07-10 | 35.98 | 37.5 | 33.95 | 35.29 | 2,666,685 | -5.26% |
| 2026-07-09 | 38 | 39.31 | 37 | 37.25 | 3,153,563 | +3.88% |
| 2026-07-08 | 35.25 | 36.84 | 33.65 | 35.86 | 3,453,709 | -0.39% |
| 2026-07-07 | 37.44 | 37.6 | 34.01 | 36 | 5,874,271 | -8.79% |
| 2026-07-06 | 39.575 | 42.45 | 39.11 | 39.47 | 3,624,183 | -1.33% |
| 2026-07-02 | 44.7 | 46.863 | 39.04 | 40 | 4,940,955 | -10.23% |
| 2026-07-01 | 46 | 48.21 | 44.447 | 44.56 | 3,691,129 | -7.65% |
| 2026-06-30 | 44.99 | 51.65 | 44.99 | 48.25 | 6,262,575 | +9.06% |
| 2026-06-29 | 47.22 | 49.45 | 41.29 | 44.24 | 5,113,780 | -3.76% |
| 2026-06-26 | 45.6 | 48.81 | 43.9 | 45.97 | 7,127,503 | -3.81% |
| 2026-06-25 | 49.435 | 49.44 | 43.28 | 47.79 | 4,052,698 | +4.19% |
| 2026-06-24 | 48.16 | 48.56 | 43.61 | 45.87 | 4,550,239 | -6.22% |
| 2026-06-23 | 47.4 | 52.495 | 45.06 | 48.91 | 4,998,455 | -7.66% |
| 2026-06-22 | 59.8 | 60.25 | 51.384 | 52.97 | 7,025,214 | -7.73% |
| 2026-06-18 | 51.16 | 57.5 | 47.82 | 57.41 | 9,471,042 | +17.91% |
| 2026-06-17 | 47.58 | 52.91 | 46.29 | 48.69 | 7,872,844 | +8.20% |
| 2026-06-16 | 47.91 | 51.34 | 44.67 | 45 | 5,790,811 | -8.33% |
| 2026-06-15 | 51.25 | 51.87 | 46.19 | 49.09 | 8,235,899 | +13.79% |
| 2026-06-12 | 45.85 | 45.85 | 40.01 | 43.14 | 6,854,152 | -5.27% |
| 2026-06-11 | 43.98 | 46.48 | 42.185 | 45.54 | 5,434,406 | +4.88% |
| 2026-06-10 | 46.985 | 48.651 | 43 | 43.42 | 7,096,349 | -10.99% |
| 2026-06-09 | 57 | 59 | 45.12 | 48.78 | 10,325,001 | -11.98% |
| 2026-06-08 | 60.17 | 60.8 | 53.8 | 55.42 | 5,731,160 | +0.65% |
| 2026-06-05 | 63.125 | 63.503 | 54.11 | 55.06 | 7,660,378 | -17.89% |
| 2026-06-04 | 57.3 | 70 | 56.62 | 67.06 | 7,579,760 | +8.74% |
| 2026-06-03 | 65.9 | 67.25 | 60.34 | 61.67 | 7,680,018 | +1.00% |
| 2026-06-02 | 55.8 | 62.78 | 54.99 | 61.06 | 8,749,380 | +15.32% |
| 2026-06-01 | 54.78 | 59.065 | 49.66 | 52.95 | 11,449,202 | -10.68% |
| 2026-05-29 | 65.69 | 66.5 | 58.14 | 59.28 | 7,523,735 | -8.87% |
| 2026-05-28 | 62.45 | 69.27 | 58.5 | 65.05 | 6,838,658 | +2.83% |
| 2026-05-27 | 73.39 | 74.033 | 56.5 | 63.26 | 16,402,795 | -13.93% |
| 2026-05-26 | 77.78 | 80.7 | 70.8 | 73.5 | 11,409,810 | +5.17% |
| 2026-05-22 | 71.5 | 80.82 | 68.27 | 69.89 | 10,619,670 | +0.56% |
| 2026-05-21 | 59.52 | 72.17 | 58.95 | 69.5 | 9,146,844 | +18.56% |
| 2026-05-20 | 62.44 | 63.47 | 53.78 | 58.62 | 7,582,811 | -0.36% |
| 2026-05-19 | 55.69 | 62.01 | 55.67 | 58.83 | 5,796,227 | -0.88% |
| 2026-05-18 | 63.54 | 69.5 | 55.1 | 59.35 | 10,081,607 | -4.47% |
| 2026-05-15 | 62.8 | 66 | 59.51 | 62.13 | 9,957,779 | -11.19% |
| 2026-05-14 | 63.355 | 72.35 | 60.15 | 69.96 | 18,056,762 | +11.76% |
| 2026-05-13 | 66.63 | 73.74 | 58.6 | 62.6 | 33,734,682 | +16.53% |