Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Wolfspeed, Inc. (WOLF)

Compare
2.8200
-0.2400
(-7.84%)
At close: 4:00:29 PM EDT
2.8200
0.00
(0.00%)
After hours: 7:01:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.89502.99002.76002.82002.820033,516,262
Mar 31, 20252.58003.15002.41003.06003.060056,727,800
Mar 28, 20253.34003.52002.54002.59002.5900176,486,500
Mar 27, 20255.83006.03005.36005.38005.380021,988,600
Mar 26, 20256.14006.18005.70005.85005.850015,769,100
Mar 25, 20256.35006.62006.12006.16006.160014,156,300
Mar 24, 20256.43006.68006.35006.41006.410023,077,100
Mar 21, 20255.55006.31005.46006.29006.290027,211,900
Mar 20, 20255.85006.02005.70005.74005.740014,765,000
Mar 19, 20255.46006.07005.45005.93005.930012,749,200
Mar 18, 20255.90005.91005.40005.45005.450010,849,200
Mar 17, 20255.91006.15005.82006.01006.010015,971,000
Mar 14, 20255.19005.96005.13005.85005.850028,488,600
Mar 13, 20255.25005.58005.03005.11005.110019,339,700
Mar 12, 20255.47005.65005.18005.24005.240016,770,900
Mar 11, 20255.42005.57004.98005.43005.430017,681,600
Mar 10, 20255.64005.95005.23005.39005.390015,872,800
Mar 7, 20255.05006.09005.01005.95005.950031,698,000
Mar 6, 20254.92005.25004.76005.04005.040017,277,000
Mar 5, 20255.29005.32004.85005.12005.120030,251,400
Mar 4, 20255.09005.46004.98005.27005.270016,841,400
Mar 3, 20255.85006.08005.05005.18005.180024,124,300
Feb 28, 20255.81006.15005.50005.78005.780048,930,600
Feb 27, 20256.21006.63005.85005.90005.900033,393,500
Feb 26, 20255.83006.16005.77006.14006.140014,746,600
Feb 25, 20256.12006.24005.64005.74005.740014,813,400
Feb 24, 20256.85006.85006.21006.33006.330020,854,300
Feb 21, 20257.43007.53006.58006.84006.840024,741,400
Feb 20, 20257.40007.67006.95007.48007.480033,158,100
Feb 19, 20256.59007.22006.47006.94006.940020,594,400
Feb 18, 20256.24007.16006.21006.72006.720031,927,500
Feb 14, 20255.98006.27005.89006.18006.180015,635,000
Feb 13, 20255.39006.13005.39005.89005.890027,038,600
Feb 12, 20255.00005.17004.92005.14005.140011,862,000
Feb 11, 20255.25005.43005.04005.06005.060012,490,200
Feb 10, 20255.44005.52005.29005.42005.420010,193,600
Feb 7, 20255.89005.90005.28005.33005.330019,345,800
Feb 6, 20255.78006.02005.68005.91005.910014,225,300
Feb 5, 20255.91006.17005.71005.80005.800010,896,300
Feb 4, 20255.66005.95005.46005.92005.920011,474,400
Feb 3, 20255.75006.00005.51005.62005.620015,842,600
Jan 31, 20256.10006.80006.04006.13006.130027,590,200
Jan 30, 20256.20006.45005.55006.09006.090029,527,800
Jan 29, 20256.04006.28005.82006.00006.000014,525,200
Jan 28, 20256.19006.20005.71006.00006.000012,826,400
Jan 27, 20256.48006.78005.95006.05006.050017,468,300
Jan 24, 20256.15006.67006.08006.67006.670013,801,800
Jan 23, 20255.90006.16005.81006.11006.110012,529,700
Jan 22, 20256.29006.56006.17006.18006.180010,508,000
Jan 21, 20256.31006.49005.73006.28006.280015,634,900
Jan 17, 20256.82007.23006.19006.28006.280020,496,100
Jan 16, 20256.64007.21006.32006.76006.760031,582,900
Jan 15, 20255.45006.70005.43006.68006.680045,115,100
Jan 14, 20255.17005.20004.66004.82004.820020,250,000
Jan 13, 20255.12005.13004.81004.91004.910016,337,100
Jan 10, 20255.84005.84005.05005.08005.080028,487,500
Jan 8, 20256.86006.86005.89005.90005.900028,817,500
Jan 7, 20257.49007.88007.05007.07007.070010,873,000
Jan 6, 20257.60008.06007.33007.35007.350016,626,200
Jan 3, 20256.80007.21006.65007.17007.170012,957,400
Jan 2, 20256.79007.14006.55006.63006.630010,942,000
Dec 31, 20246.83007.05006.51006.66006.660013,245,100
Dec 30, 20247.11007.17006.72006.75006.750016,018,900
Dec 27, 20247.81007.81007.06007.29007.29009,865,700
Dec 26, 20247.60008.09007.40007.84007.840010,462,700
Dec 24, 20247.86007.86007.40007.75007.75004,473,600
Dec 23, 20247.14007.81007.12007.75007.750012,125,300
Dec 20, 20246.98007.51006.80007.04007.040012,488,500
Dec 19, 20247.43007.74006.82007.00007.00009,560,500
Dec 18, 20248.00008.38007.05007.27007.270010,606,200
Dec 17, 20247.97008.24007.80007.85007.85007,162,700
Dec 16, 20248.23008.23007.80008.00008.00008,896,200
Dec 13, 20247.94008.52007.86008.25008.25009,103,800
Dec 12, 20248.14008.47007.96008.08008.08007,343,300
Dec 11, 20248.95008.99008.05008.29008.290011,613,600
Dec 10, 202410.030010.08008.87008.88008.880012,670,200
Dec 9, 20249.290011.20009.270010.070010.070015,613,900
Dec 6, 20249.48009.82009.35009.45009.45005,950,700
Dec 5, 202410.190010.42009.13009.30009.30008,871,800
Dec 4, 202410.780010.82009.710010.030010.030010,796,200
Dec 3, 202410.420011.060010.300010.500010.50009,971,200
Dec 2, 20249.630011.14009.570011.100011.100018,366,700
Nov 29, 20248.92009.78008.75009.58009.58007,622,600
Nov 27, 20248.89009.23008.72008.92008.92009,569,200
Nov 26, 20249.840010.07008.72008.87008.870015,475,400
Nov 25, 20249.080010.19008.74009.94009.940029,190,800
Nov 22, 20246.91008.72006.82008.44008.440033,924,400
Nov 21, 20246.40006.74006.10006.44006.440010,570,900
Nov 20, 20246.45006.90006.27006.44006.440011,413,100
Nov 19, 20246.75006.98006.34006.44006.440014,964,700
Nov 18, 20246.87007.36006.66007.02007.020013,831,400
Nov 15, 20247.46007.54006.69006.70006.700014,800,900
Nov 14, 20248.09008.18007.59007.60007.60009,422,100
Nov 13, 20248.32008.84007.96008.07008.070012,115,700
Nov 12, 20249.15009.27008.32008.36008.360011,610,000
Nov 11, 202410.030010.03008.76009.06009.060015,485,500
Nov 8, 20248.420010.24008.310010.030010.030024,194,400
Nov 7, 202410.680011.05008.24008.33008.330046,152,200
Nov 6, 202413.410013.950012.600013.710013.710011,270,400
Nov 5, 202412.910013.290012.740012.870012.87005,286,000
Nov 4, 202413.270013.580012.870012.930012.93005,209,500
Nov 1, 202413.610013.920013.100013.350013.35007,967,500
Oct 31, 202415.000015.140013.020013.310013.310011,371,100
Oct 30, 202415.100015.810014.870015.050015.05006,039,700
Oct 29, 202415.260015.980015.180015.450015.45006,904,800
Oct 28, 202414.740015.800014.410015.340015.34007,832,900
Oct 25, 202415.100015.580014.750014.860014.86007,287,900
Oct 24, 202415.040015.480014.710015.000015.00007,538,600
Oct 23, 202415.300015.680014.220014.820014.820010,910,700
Oct 22, 202415.030016.070014.850015.410015.410013,305,900
Oct 21, 202415.890015.930014.700015.390015.390013,227,700
Oct 18, 202416.670017.450015.750016.010016.010018,106,800
Oct 17, 202416.430017.160015.500016.210016.210022,504,700
Oct 16, 202413.760016.950013.740015.900015.900039,986,800
Oct 15, 202415.040016.250013.250013.800013.800066,672,900
Oct 14, 202411.380011.510010.990011.380011.38007,588,400
Oct 11, 20249.930012.02009.870011.480011.480020,391,300
Oct 10, 20249.72009.81009.21009.50009.50005,775,200
Oct 9, 20249.55009.98009.46009.98009.98005,167,500
Oct 8, 20249.40009.91009.35009.51009.51005,358,400
Oct 7, 20249.42009.67009.13009.61009.61006,240,100
Oct 4, 20248.95009.55008.78009.48009.48007,188,700
Oct 3, 20248.55008.79008.37008.61008.61007,961,800
Oct 2, 20248.86009.43008.75009.15009.15006,429,500
Oct 1, 20249.72009.75008.71008.89008.890010,009,300
Sep 30, 20249.800010.20009.44009.70009.70008,720,800
Sep 27, 20249.370010.22009.350010.180010.180013,019,500
Sep 26, 20248.33009.35008.21009.21009.210013,984,300
Sep 25, 20247.97008.31007.86007.89007.89006,146,300
Sep 24, 20248.38008.66008.11008.20008.20006,482,500
Sep 23, 20248.04008.15007.61008.13008.130010,759,900
Sep 20, 20248.60008.60007.92008.10008.100029,195,400
Sep 19, 20248.78009.05008.42008.81008.81009,323,400
Sep 18, 20248.56009.06008.30008.34008.34007,203,400
Sep 17, 20248.41009.13008.41008.60008.60008,829,100
Sep 16, 20248.76008.78007.88008.24008.24009,787,400
Sep 13, 20248.54009.27008.28008.72008.720012,463,100
Sep 12, 20248.14008.52007.77008.05008.05007,914,600
Sep 11, 20247.70008.19007.50008.15008.15009,160,300
Sep 10, 20247.60007.68007.28007.63007.630010,398,100
Sep 9, 20248.12008.35007.42007.59007.590014,407,500
Sep 6, 20248.73008.74008.05008.23008.230010,282,200
Sep 5, 20249.42009.47008.48008.80008.80009,223,500
Sep 4, 20249.01009.61008.75009.50009.50008,563,800
Sep 3, 20249.700010.06009.05009.11009.110014,309,600
Aug 30, 202410.910011.13009.72009.75009.750013,429,300
Aug 29, 202410.510011.110010.350010.630010.63009,468,600
Aug 28, 202412.050012.150010.270010.340010.340010,831,500
Aug 27, 202413.190013.270012.160012.250012.25006,900,400
Aug 26, 202413.820013.970013.060013.340013.34006,647,300
Aug 23, 202413.010014.360012.890013.820013.820010,707,900
Aug 22, 202413.760013.780012.150012.830012.830020,393,700
Aug 21, 202413.290013.590013.060013.510013.51008,960,100
Aug 20, 202412.650013.230012.610013.170013.17007,917,200
Aug 19, 202412.200012.660011.780012.640012.640010,612,200
Aug 16, 202412.790013.000011.910012.180012.18008,498,900
Aug 15, 202412.110013.520011.930013.230013.23009,029,100
Aug 14, 202412.750012.790011.530011.550011.55008,134,200
Aug 13, 202411.960012.650011.880012.600012.60007,571,100
Aug 12, 202412.700012.710011.780011.970011.97006,588,300
Aug 9, 202414.050014.060012.650012.650012.65005,782,900
Aug 8, 202413.080014.300012.720014.130014.13009,119,800
Aug 7, 202414.700014.960012.510012.680012.680010,794,400
Aug 6, 202415.400015.490014.310014.330014.33006,083,300
Aug 5, 202414.300015.660014.030015.310015.31006,284,900
Aug 2, 202415.970015.970014.620015.270015.27008,419,700
Aug 1, 202418.490018.570016.090016.430016.43007,476,700
Jul 31, 202418.330019.300017.930018.850018.85004,888,800
Jul 30, 202418.950018.980017.730017.790017.79004,471,400
Jul 29, 202419.590020.230018.910018.980018.98003,600,600
Jul 26, 202418.780019.940018.380019.230019.23003,627,200
Jul 25, 202418.620019.790018.100018.340018.34005,148,400
Jul 24, 202420.670021.010018.900018.920018.92005,641,900
Jul 23, 202421.070021.890020.840020.950020.95003,356,300
Jul 22, 202421.350021.810020.930021.710021.71004,443,800
Jul 19, 202422.020022.270020.780020.970020.97005,904,600
Jul 18, 202423.890024.550022.160022.590022.59003,343,800
Jul 17, 202424.240024.960023.540023.630023.63004,230,300
Jul 16, 202424.770025.200024.440024.990024.99001,618,100
Jul 15, 202424.850024.960024.020024.420024.42001,923,000
Jul 12, 202424.800025.490024.600024.770024.77002,402,600
Jul 11, 202424.790025.270023.830024.780024.78003,849,400
Jul 10, 202423.440024.260022.840024.170024.17002,862,000
Jul 9, 202424.240024.240022.620023.050023.05003,682,000
Jul 8, 202424.130024.590023.720024.450024.45003,094,200
Jul 5, 202423.820024.310023.470023.770023.77002,196,200
Jul 3, 202424.290024.310023.540023.640023.64001,582,900
Jul 2, 202422.990024.250022.930023.830023.83003,591,300
Jul 1, 202422.710022.920022.150022.540022.54001,991,700
Jun 28, 202423.380023.470022.290022.760022.76002,859,900
Jun 27, 202422.800023.480022.340023.230023.23002,419,300
Jun 26, 202421.880023.150021.880022.970022.97002,833,700
Jun 25, 202422.420022.730021.630022.080022.08005,182,000
Jun 24, 202423.450023.850022.880022.950022.95002,749,200
Jun 21, 202423.600024.000023.290023.590023.59005,171,400
Jun 20, 202425.600025.600023.380023.760023.76007,178,800
Jun 18, 202427.150027.350026.000026.000026.00002,460,800
Jun 17, 202427.100027.390026.300027.080027.08002,354,900
Jun 14, 202428.050028.480027.120027.150027.15002,403,900
Jun 13, 202429.350029.770028.220028.660028.66002,430,100
Jun 12, 202429.920030.860029.050029.450029.45004,868,600
Jun 11, 202427.970028.520027.170028.500028.50001,858,400
Jun 10, 202426.880028.410026.690028.160028.16002,088,300
Jun 7, 202427.600028.280026.880027.330027.33002,489,600
Jun 6, 202429.000029.210027.720028.220028.22002,859,700
Jun 5, 202427.400029.470027.100029.410029.41004,022,300
Jun 4, 202426.500027.950026.210027.170027.17003,200,400
Jun 3, 202426.430026.870025.650026.820026.82002,563,700
May 31, 202426.170026.870025.110025.700025.70002,789,600
May 30, 202426.310026.610025.680025.950025.95002,110,200
May 29, 202426.080026.410025.390025.680025.68002,456,200
May 28, 202426.800027.350025.930026.940026.94002,666,300
May 24, 202425.160026.330024.850026.270026.27002,837,700
May 23, 202427.990028.110024.840024.930024.93004,144,800
May 22, 202427.000028.240026.700027.780027.78003,155,900
May 21, 202425.700026.940025.500026.780026.78002,270,500
May 20, 202425.490026.480025.390026.240026.24002,868,400
May 17, 202425.140026.160024.900025.530025.53002,027,300
May 16, 202425.340025.480024.860025.180025.18002,216,900
May 15, 202425.590025.590024.300025.290025.29002,793,200
May 14, 202424.430025.970024.430024.840024.84005,874,500
May 13, 202424.260025.220023.710023.710023.71004,523,500
May 10, 202425.420025.420023.870024.120024.12002,497,800
May 9, 202424.380025.180023.980025.110025.11002,177,400
May 8, 202423.830024.470023.380024.370024.37002,688,800
May 7, 202426.220026.250024.200024.250024.25003,221,300
May 6, 202425.700026.280025.180025.940025.94003,880,100
May 3, 202424.530025.680024.220025.330025.33005,927,800
May 2, 202423.200024.060020.630023.560023.560018,377,400
May 1, 202426.540027.740025.890026.110026.11004,462,900
Apr 30, 202427.500028.220027.000027.030027.03004,937,500
Apr 29, 202426.290027.920026.260027.850027.85004,717,600
Apr 26, 202424.850026.490024.410026.250026.25003,997,800
Apr 25, 202424.350025.020023.770024.870024.87003,284,300
Apr 24, 202423.620024.630023.330024.480024.48005,261,400
Apr 23, 202423.640024.800022.530022.570022.57007,013,200
Apr 22, 202422.350025.330021.850023.940023.940014,559,500
Apr 19, 202423.440023.710022.160022.180022.18005,944,900
Apr 18, 202425.100025.100023.690023.720023.72004,790,700
Apr 17, 202425.590026.230025.160025.240025.24003,700,800
Apr 16, 202425.450025.570024.560025.440025.44005,738,400
Apr 15, 202426.500026.800025.170025.550025.55003,625,400
Apr 12, 202427.080027.170025.950026.250026.25004,250,700
Apr 11, 202427.270028.100026.510027.860027.86002,986,800
Apr 10, 202427.710027.770026.870027.400027.40003,499,000
Apr 9, 202427.030028.900026.970028.900028.90004,569,400
Apr 8, 202426.800027.240026.400026.840026.84002,564,100
Apr 5, 202426.540026.860025.830026.310026.31002,997,700
Apr 4, 202427.550028.610026.940027.070027.07003,505,300
Apr 3, 202426.580027.090025.960027.020027.02004,275,800
Apr 2, 202429.290029.290027.650027.750027.75003,831,100

Related Tickers

ARM Arm Holdings plc
106.98
+0.18%
 
AVGO Broadcom Inc.
168.52
+0.65%
 
MRVL Marvell Technology, Inc.
62.67
+1.79%
 
INTC Intel Corporation
22.05
-2.91%
 
MU Micron Technology, Inc.
88.71
+2.09%
 
AMD Advanced Micro Devices, Inc.
102.78
+0.04%
 
ON ON Semiconductor Corporation
40.20
-1.20%
 
NVDA NVIDIA Corporation
110.15
+1.63%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
168.64
+1.59%
 
ALAB Astera Labs, Inc.
62.01
+3.92%