Wolfspeed, Inc. Common Stock (WOLF)
2.7900
-0.0300 (-1.06%)
NYSE · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For Wolfspeed, Inc. Common Stock (WOLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.73 | 2.96 | 2.68 | 2.79 | 25,508,235 | 2.79 |
| 4/01/2025 | 2.90 | 2.99 | 2.76 | 2.82 | 33,669,886 | 2.82 |
| 3/31/2025 | 2.58 | 3.15 | 2.41 | 3.06 | 56,852,993 | 3.06 |
| 3/28/2025 | 3.34 | 3.52 | 2.54 | 2.59 | 176,486,614 | 2.59 |
| 3/27/2025 | 5.83 | 6.03 | 5.36 | 5.38 | 21,901,809 | 5.38 |
| 3/26/2025 | 6.14 | 6.17 | 5.70 | 5.85 | 15,806,799 | 5.85 |
| 3/25/2025 | 6.35 | 6.62 | 6.12 | 6.16 | 14,148,136 | 6.16 |
| 3/24/2025 | 6.43 | 6.67 | 6.35 | 6.41 | 23,075,693 | 6.41 |
| 3/21/2025 | 5.55 | 6.31 | 5.46 | 6.29 | 27,211,882 | 6.29 |
| 3/20/2025 | 5.85 | 6.02 | 5.70 | 5.74 | 14,755,920 | 5.74 |
| 3/19/2025 | 5.46 | 6.07 | 5.45 | 5.93 | 12,736,898 | 5.93 |
| 3/18/2025 | 5.90 | 5.91 | 5.40 | 5.45 | 10,841,108 | 5.45 |
| 3/17/2025 | 5.91 | 6.15 | 5.82 | 6.01 | 15,966,386 | 6.01 |
| 3/14/2025 | 5.19 | 5.96 | 5.13 | 5.85 | 28,488,565 | 5.85 |
| 3/13/2025 | 5.25 | 5.58 | 5.03 | 5.11 | 19,329,389 | 5.11 |
| 3/12/2025 | 5.47 | 5.65 | 5.18 | 5.24 | 16,765,157 | 5.24 |
| 3/11/2025 | 5.42 | 5.57 | 4.98 | 5.43 | 17,556,021 | 5.43 |
| 3/10/2025 | 5.64 | 5.95 | 5.23 | 5.39 | 15,864,161 | 5.39 |
| 3/07/2025 | 5.05 | 6.09 | 5.01 | 5.95 | 31,698,038 | 5.95 |
| 3/06/2025 | 4.92 | 5.25 | 4.76 | 5.04 | 17,222,586 | 5.04 |
| 3/05/2025 | 5.29 | 5.32 | 4.85 | 5.12 | 30,231,221 | 5.12 |
| 3/04/2025 | 5.09 | 5.46 | 4.98 | 5.27 | 16,780,113 | 5.27 |
| 3/03/2025 | 5.85 | 6.08 | 5.05 | 5.18 | 24,071,239 | 5.18 |
| 2/28/2025 | 5.81 | 6.14 | 5.50 | 5.78 | 48,955,939 | 5.78 |
| 2/27/2025 | 6.21 | 6.63 | 5.85 | 5.90 | 33,373,537 | 5.90 |
| 2/26/2025 | 5.83 | 6.16 | 5.77 | 6.14 | 14,722,755 | 6.14 |
| 2/25/2025 | 6.12 | 6.24 | 5.64 | 5.74 | 14,779,711 | 5.74 |
| 2/24/2025 | 6.85 | 6.85 | 6.21 | 6.33 | 20,820,330 | 6.33 |
| 2/21/2025 | 7.43 | 7.53 | 6.58 | 6.84 | 24,741,489 | 6.84 |
| 2/20/2025 | 7.39 | 7.67 | 6.95 | 7.48 | 33,105,188 | 7.48 |
| 2/19/2025 | 6.59 | 7.22 | 6.47 | 6.94 | 20,559,363 | 6.94 |
| 2/18/2025 | 6.24 | 7.16 | 6.21 | 6.72 | 31,892,657 | 6.72 |
| 2/14/2025 | 5.98 | 6.27 | 5.89 | 6.18 | 15,634,988 | 6.18 |
| 2/13/2025 | 5.39 | 6.13 | 5.39 | 5.89 | 27,003,775 | 5.89 |
| 2/12/2025 | 5.00 | 5.17 | 4.92 | 5.14 | 11,844,835 | 5.14 |
| 2/11/2025 | 5.25 | 5.43 | 5.04 | 5.06 | 12,444,094 | 5.06 |
| 2/10/2025 | 5.44 | 5.52 | 5.29 | 5.42 | 10,184,263 | 5.42 |
| 2/07/2025 | 5.89 | 5.90 | 5.28 | 5.33 | 19,345,832 | 5.33 |
| 2/06/2025 | 5.78 | 6.02 | 5.68 | 5.91 | 14,217,407 | 5.91 |
| 2/05/2025 | 5.91 | 6.17 | 5.71 | 5.80 | 10,873,251 | 5.80 |
| 2/04/2025 | 5.66 | 5.95 | 5.46 | 5.92 | 11,449,193 | 5.92 |
| 2/03/2025 | 5.75 | 6.00 | 5.51 | 5.62 | 15,778,358 | 5.62 |
| 1/31/2025 | 6.10 | 6.80 | 6.04 | 6.13 | 27,612,185 | 6.13 |
| 1/30/2025 | 6.20 | 6.45 | 5.55 | 6.09 | 29,524,307 | 6.09 |
| 1/29/2025 | 6.04 | 6.28 | 5.82 | 6.00 | 14,414,450 | 6.00 |
| 1/28/2025 | 6.19 | 6.20 | 5.71 | 6.00 | 12,726,711 | 6.00 |
| 1/27/2025 | 6.48 | 6.78 | 5.95 | 6.05 | 17,411,513 | 6.05 |
| 1/24/2025 | 6.15 | 6.67 | 6.08 | 6.67 | 13,801,764 | 6.67 |
| 1/23/2025 | 5.90 | 6.16 | 5.81 | 6.11 | 12,512,069 | 6.11 |
| 1/22/2025 | 6.29 | 6.56 | 6.17 | 6.18 | 10,469,223 | 6.18 |
| 1/21/2025 | 6.31 | 6.49 | 5.73 | 6.28 | 15,611,105 | 6.28 |
| 1/17/2025 | 6.82 | 7.23 | 6.19 | 6.28 | 20,496,139 | 6.28 |
| 1/16/2025 | 6.64 | 7.21 | 6.32 | 6.76 | 31,544,214 | 6.76 |
| 1/15/2025 | 5.45 | 6.70 | 5.42 | 6.68 | 44,988,164 | 6.68 |
| 1/14/2025 | 5.16 | 5.20 | 4.66 | 4.82 | 20,200,260 | 4.82 |
| 1/13/2025 | 5.12 | 5.13 | 4.81 | 4.91 | 16,273,654 | 4.91 |
| 1/10/2025 | 5.84 | 5.84 | 5.05 | 5.08 | 28,492,238 | 5.08 |
| 1/08/2025 | 6.86 | 6.86 | 5.89 | 5.90 | 28,817,537 | 5.90 |
| 1/07/2025 | 7.49 | 7.88 | 7.05 | 7.07 | 10,848,598 | 7.07 |
| 1/06/2025 | 7.60 | 8.05 | 7.33 | 7.35 | 16,599,023 | 7.35 |
| 1/03/2025 | 6.80 | 7.21 | 6.65 | 7.17 | 12,957,389 | 7.17 |