Wolfspeed Inc. (WOLF)
5.67
-0.11 (-1.90%)
At close: Mar 03, 2025, 12:19 PM
WOLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.81 | 6.15 | 5.50 | 5.78 | -0.12 | -2.03% | 48,765,582 |
| Feb 27, 2025 | 6.21 | 6.63 | 5.85 | 5.90 | -0.24 | -3.91% | 33,393,521 |
| Feb 26, 2025 | 5.83 | 6.16 | 5.77 | 6.14 | 0.40 | 6.97% | 14,746,638 |
| Feb 25, 2025 | 6.12 | 6.24 | 5.64 | 5.74 | -0.59 | -9.32% | 14,813,411 |
| Feb 24, 2025 | 6.85 | 6.85 | 6.21 | 6.33 | -0.51 | -7.46% | 20,854,336 |
| Feb 21, 2025 | 7.43 | 7.53 | 6.58 | 6.84 | -0.64 | -8.56% | 24,741,449 |
| Feb 20, 2025 | 7.40 | 7.67 | 6.95 | 7.48 | 0.54 | 7.78% | 33,158,100 |
| Feb 19, 2025 | 6.59 | 7.22 | 6.47 | 6.94 | 0.22 | 3.27% | 20,594,434 |
| Feb 18, 2025 | 6.24 | 7.16 | 6.21 | 6.72 | 0.54 | 8.74% | 31,927,545 |
| Feb 14, 2025 | 5.98 | 6.27 | 5.89 | 6.18 | 0.29 | 4.92% | 15,635,000 |
| Feb 13, 2025 | 5.39 | 6.13 | 5.39 | 5.89 | 0.75 | 14.59% | 27,038,641 |
| Feb 12, 2025 | 5.00 | 5.17 | 4.92 | 5.14 | 0.08 | 1.58% | 11,862,000 |
| Feb 11, 2025 | 5.25 | 5.43 | 5.04 | 5.06 | -0.36 | -6.64% | 12,490,200 |
| Feb 10, 2025 | 5.44 | 5.52 | 5.29 | 5.42 | 0.09 | 1.69% | 10,193,623 |
| Feb 7, 2025 | 5.89 | 5.90 | 5.28 | 5.33 | -0.58 | -9.81% | 19,345,804 |
| Feb 6, 2025 | 5.78 | 6.02 | 5.68 | 5.91 | 0.11 | 1.90% | 14,225,349 |
| Feb 5, 2025 | 5.91 | 6.17 | 5.71 | 5.80 | -0.12 | -2.03% | 10,896,300 |
| Feb 4, 2025 | 5.66 | 5.95 | 5.46 | 5.92 | 0.30 | 5.34% | 11,474,441 |
| Feb 3, 2025 | 5.75 | 6.00 | 5.51 | 5.62 | -0.51 | -8.32% | 15,842,613 |
| Jan 31, 2025 | 6.10 | 6.80 | 6.04 | 6.13 | 0.04 | 0.66% | 27,590,200 |
| Jan 30, 2025 | 6.20 | 6.45 | 5.55 | 6.09 | 0.09 | 1.50% | 29,527,800 |
| Jan 29, 2025 | 6.04 | 6.28 | 5.82 | 6.00 | 0.00 | 0.00% | 14,525,200 |
| Jan 28, 2025 | 6.19 | 6.20 | 5.71 | 6.00 | -0.05 | -0.83% | 12,826,431 |
| Jan 27, 2025 | 6.48 | 6.78 | 5.95 | 6.05 | -0.62 | -9.30% | 17,468,300 |
| Jan 24, 2025 | 6.15 | 6.67 | 6.08 | 6.67 | 0.56 | 9.17% | 13,801,800 |
| Jan 23, 2025 | 5.90 | 6.16 | 5.81 | 6.11 | -0.07 | -1.13% | 12,529,705 |
| Jan 22, 2025 | 6.29 | 6.56 | 6.17 | 6.18 | -0.10 | -1.59% | 10,508,026 |
| Jan 21, 2025 | 6.31 | 6.49 | 5.73 | 6.28 | 0.00 | 0.00% | 15,634,900 |
| Jan 17, 2025 | 6.82 | 7.23 | 6.19 | 6.28 | -0.48 | -7.10% | 20,496,102 |
| Jan 16, 2025 | 6.64 | 7.21 | 6.32 | 6.76 | 0.08 | 1.20% | 31,582,900 |
| Jan 15, 2025 | 5.45 | 6.70 | 5.43 | 6.68 | 1.86 | 38.59% | 45,115,100 |
| Jan 14, 2025 | 5.17 | 5.20 | 4.66 | 4.82 | -0.09 | -1.83% | 20,250,032 |
| Jan 13, 2025 | 5.12 | 5.13 | 4.81 | 4.91 | -0.17 | -3.35% | 16,337,145 |
| Jan 10, 2025 | 5.84 | 5.84 | 5.05 | 5.08 | -0.82 | -13.90% | 28,487,516 |
| Jan 8, 2025 | 6.86 | 6.86 | 5.89 | 5.90 | -1.17 | -16.55% | 28,817,507 |
| Jan 7, 2025 | 7.49 | 7.88 | 7.05 | 7.07 | -0.28 | -3.81% | 10,873,014 |
| Jan 6, 2025 | 7.60 | 8.06 | 7.33 | 7.35 | 0.18 | 2.51% | 16,626,200 |
| Jan 3, 2025 | 6.80 | 7.21 | 6.65 | 7.17 | 0.54 | 8.14% | 12,957,400 |
| Jan 2, 2025 | 6.79 | 7.14 | 6.55 | 6.63 | -0.03 | -0.45% | 10,942,005 |
| Dec 31, 2024 | 6.83 | 7.05 | 6.51 | 6.66 | -0.09 | -1.33% | 13,245,117 |
| Dec 30, 2024 | 7.11 | 7.17 | 6.72 | 6.75 | -0.54 | -7.41% | 16,018,900 |
| Dec 27, 2024 | 7.81 | 7.81 | 7.06 | 7.29 | -0.55 | -7.02% | 9,865,738 |
| Dec 26, 2024 | 7.60 | 8.09 | 7.40 | 7.84 | 0.09 | 1.16% | 10,477,800 |
| Dec 24, 2024 | 7.86 | 7.86 | 7.40 | 7.75 | 0.00 | 0.00% | 4,473,615 |
| Dec 23, 2024 | 7.14 | 7.81 | 7.12 | 7.75 | 0.71 | 10.09% | 12,125,330 |
| Dec 20, 2024 | 6.98 | 7.51 | 6.80 | 7.04 | 0.04 | 0.57% | 12,488,531 |
| Dec 19, 2024 | 7.43 | 7.74 | 6.82 | 7.00 | -0.27 | -3.71% | 9,560,503 |
| Dec 18, 2024 | 8.00 | 8.38 | 7.05 | 7.27 | -0.58 | -7.39% | 10,606,227 |
| Dec 17, 2024 | 7.97 | 8.24 | 7.80 | 7.85 | -0.15 | -1.88% | 7,162,700 |
| Dec 16, 2024 | 8.23 | 8.23 | 7.80 | 8.00 | -0.25 | -3.03% | 8,896,200 |