Wolfspeed, Inc. Common Stock New (WOLF)

Historical Prices For Wolfspeed, Inc. Common Stock New (WOLF)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	25.07	26.20	22.01	24.69	8,142,685	24.69
10/01/2025	28.67	28.67	23.00	24.83	14,329,986	24.83
9/30/2025	28.85	34.28	27.11	28.60	47,921,805	28.60
9/29/2025	18.00	22.10	8.05	22.10	24,096,583	22.10
9/26/2025	1.54	1.66	1.20	1.21	118,538,005	145.20
9/25/2025	2.06	2.10	1.75	1.85	44,986,965	222.00
9/24/2025	2.07	2.29	2.02	2.22	28,137,097	266.40
9/23/2025	2.26	2.26	2.00	2.01	27,656,486	241.20
9/22/2025	2.15	2.40	2.10	2.24	33,924,341	268.80
9/19/2025	2.46	2.49	2.08	2.23	54,987,714	267.60
9/18/2025	2.90	2.92	2.46	2.46	61,020,330	295.20
9/17/2025	2.68	2.84	2.57	2.72	65,573,380	326.40
9/16/2025	3.17	3.52	2.40	2.47	145,368,687	296.40
9/15/2025	2.37	3.17	2.37	2.96	119,595,881	355.20
9/12/2025	2.01	2.35	1.95	2.33	100,349,899	279.60
9/11/2025	1.67	1.88	1.61	1.88	55,741,590	225.60
9/10/2025	1.66	1.76	1.45	1.47	37,529,257	176.40
9/09/2025	1.95	1.98	1.67	1.82	136,440,160	218.40
9/08/2025	1.24	1.24	1.21	1.23	27,451,998	147.60
9/05/2025	1.27	1.28	1.21	1.25	4,563,035	150.00
9/04/2025	1.29	1.30	1.23	1.24	4,061,883	148.80
9/03/2025	1.30	1.35	1.29	1.30	5,524,137	156.00
9/02/2025	1.21	1.37	1.16	1.29	10,399,941	154.80
8/29/2025	1.21	1.29	1.20	1.24	5,795,681	148.80
8/28/2025	1.29	1.31	1.17	1.19	7,490,253	142.80
8/27/2025	1.31	1.34	1.28	1.29	4,878,674	154.80
8/26/2025	1.34	1.38	1.31	1.33	5,556,847	159.60
8/25/2025	1.38	1.39	1.32	1.32	4,383,796	158.40
8/22/2025	1.37	1.43	1.34	1.37	6,581,334	164.40
8/21/2025	1.37	1.43	1.35	1.37	3,480,742	164.40
8/20/2025	1.38	1.44	1.33	1.41	7,155,116	169.20
8/19/2025	1.32	1.46	1.28	1.41	12,619,507	169.20
8/18/2025	1.39	1.40	1.31	1.32	6,097,193	158.40
8/15/2025	1.30	1.42	1.26	1.35	10,767,642	162.00
8/14/2025	1.28	1.30	1.24	1.30	6,597,746	156.00
8/13/2025	1.39	1.41	1.27	1.32	13,381,930	158.40
8/12/2025	1.42	1.43	1.38	1.40	6,654,610	168.00
8/11/2025	1.48	1.49	1.40	1.42	7,741,026	170.40
8/08/2025	1.50	1.52	1.44	1.48	8,035,081	177.60
8/07/2025	1.48	1.60	1.45	1.51	13,152,479	181.20
8/06/2025	1.51	1.52	1.38	1.42	10,095,913	170.40
8/05/2025	1.51	1.62	1.47	1.50	12,547,503	180.00
8/04/2025	1.47	1.52	1.46	1.51	5,832,905	181.20
8/01/2025	1.44	1.62	1.42	1.52	11,217,867	182.40
7/31/2025	1.51	1.54	1.48	1.50	7,543,117	180.00
7/30/2025	1.56	1.62	1.50	1.52	8,049,223	182.40
7/29/2025	1.67	1.68	1.53	1.53	12,719,787	183.60
7/28/2025	1.64	1.71	1.62	1.68	12,046,403	201.60
7/25/2025	1.76	1.79	1.60	1.64	21,688,639	196.80
7/24/2025	2.02	2.02	1.65	1.78	65,417,125	213.60
7/23/2025	1.51	2.05	1.43	1.71	131,343,723	205.20
7/22/2025	1.54	1.68	1.41	1.42	29,288,249	170.40
7/21/2025	1.57	1.63	1.45	1.45	20,343,064	174.00
7/18/2025	1.40	1.57	1.39	1.53	26,484,132	183.60
7/17/2025	1.50	1.50	1.38	1.39	22,160,694	166.80
7/16/2025	1.58	1.63	1.48	1.51	33,315,984	181.20
7/15/2025	1.54	1.77	1.46	1.55	63,203,702	186.00
7/14/2025	1.34	1.64	1.33	1.43	67,455,032	171.60
7/11/2025	1.64	1.79	1.25	1.33	69,769,920	159.60
7/10/2025	1.92	2.15	1.56	1.59	84,406,621	190.80
7/09/2025	2.21	2.44	1.94	2.02	109,162,213	242.40
7/08/2025	3.30	3.33	2.38	2.52	292,981,766	302.40
7/07/2025	1.44	2.77	1.43	2.31	460,770,619	277.20
7/03/2025	0.80	1.35	0.80	1.18	209,766,662	141.60