Wolfspeed, Inc. Common Stock (WOLF)
6.0900
+0.0900 (1.50%)
Wolfspeed Inc is a leading company specializing in the development and manufacturing of wide-bandgap semiconductors, primarily based on silicon carbide and gallium nitride technologies
These advanced materials enable more efficient and powerful electronic devices, playing a crucial role in applications such as renewable energy, electric vehicles, and 5G telecommunications. The company focuses on innovation in the semiconductor industry, providing solutions that enhance performance, reduce energy consumption, and drive the transition to sustainable technologies. With a commitment to advancing semiconductor technology, Wolfspeed is positioned at the forefront of the growing demand for high-performance electronic components.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 6.79 | 7.14 | 6.55 | 6.63 | 11,069,436 | 6.63 |
| 12/31/2024 | 6.75 | 0.00 | 6.75 | 6.66 | 0 | 6.66 |
| 12/30/2024 | 7.11 | 7.17 | 6.72 | 6.75 | 15,976,429 | 6.75 |
| 12/27/2024 | 7.81 | 7.81 | 7.05 | 7.29 | 9,865,752 | 7.29 |
| 12/26/2024 | 7.60 | 8.09 | 7.40 | 7.84 | 10,462,864 | 7.84 |
| 12/24/2024 | 7.86 | 7.86 | 7.40 | 7.75 | 4,473,627 | 7.75 |
| 12/23/2024 | 7.14 | 7.80 | 7.12 | 7.75 | 12,106,887 | 7.75 |
| 12/20/2024 | 6.98 | 7.50 | 6.80 | 7.04 | 12,488,538 | 7.04 |
| 12/19/2024 | 7.43 | 7.74 | 6.82 | 6.91 | 7,744,252 | 6.91 |
| 12/18/2024 | 8.00 | 8.38 | 7.04 | 7.27 | 10,580,147 | 7.27 |
| 12/17/2024 | 7.97 | 8.24 | 7.80 | 7.85 | 7,148,154 | 7.85 |
| 12/16/2024 | 8.23 | 8.23 | 7.80 | 8.00 | 8,880,149 | 8.00 |
| 12/13/2024 | 7.94 | 8.52 | 7.86 | 8.25 | 9,103,823 | 8.25 |
| 12/12/2024 | 8.14 | 8.47 | 7.96 | 8.08 | 7,334,474 | 8.08 |
| 12/11/2024 | 8.95 | 8.99 | 8.05 | 8.29 | 11,602,222 | 8.29 |
| 12/10/2024 | 10.02 | 10.08 | 8.87 | 8.88 | 12,640,706 | 8.88 |
| 12/09/2024 | 9.29 | 11.20 | 9.27 | 10.07 | 15,561,218 | 10.07 |
| 12/06/2024 | 9.48 | 9.82 | 9.35 | 9.45 | 5,950,720 | 9.45 |
| 12/05/2024 | 10.19 | 10.42 | 9.13 | 9.30 | 9,074,498 | 9.30 |
| 12/04/2024 | 10.78 | 10.81 | 9.71 | 10.03 | 10,773,967 | 10.03 |
| 12/03/2024 | 10.42 | 11.05 | 10.30 | 10.50 | 9,948,880 | 10.50 |
| 12/02/2024 | 9.63 | 11.14 | 9.57 | 11.10 | 18,332,271 | 11.10 |
| 11/29/2024 | 8.92 | 9.78 | 8.75 | 9.58 | 7,622,556 | 9.58 |
| 11/27/2024 | 8.89 | 9.23 | 8.72 | 8.92 | 9,569,230 | 8.92 |
| 11/26/2024 | 9.84 | 10.07 | 8.72 | 8.87 | 15,459,971 | 8.87 |
| 11/25/2024 | 9.08 | 10.19 | 8.74 | 9.94 | 29,126,098 | 9.94 |
| 11/22/2024 | 6.91 | 8.72 | 6.82 | 8.44 | 33,924,502 | 8.44 |
| 11/21/2024 | 6.40 | 6.74 | 6.10 | 6.44 | 10,489,022 | 6.44 |
| 11/20/2024 | 6.45 | 6.90 | 6.27 | 6.44 | 11,393,367 | 6.44 |
| 11/19/2024 | 6.75 | 6.98 | 6.34 | 6.44 | 14,913,826 | 6.44 |
| 11/18/2024 | 6.87 | 7.36 | 6.66 | 7.02 | 13,815,542 | 7.02 |
| 11/15/2024 | 7.46 | 7.54 | 6.69 | 6.70 | 14,800,900 | 6.70 |
| 11/14/2024 | 8.09 | 8.18 | 7.59 | 7.60 | 9,381,251 | 7.60 |
| 11/13/2024 | 8.32 | 8.84 | 7.96 | 8.07 | 12,076,547 | 8.07 |
| 11/12/2024 | 9.15 | 9.27 | 8.32 | 8.36 | 11,583,259 | 8.36 |
| 11/11/2024 | 10.03 | 10.03 | 8.76 | 9.06 | 15,469,587 | 9.06 |
| 11/08/2024 | 8.42 | 10.24 | 8.31 | 10.03 | 24,194,462 | 10.03 |
| 11/07/2024 | 10.68 | 11.05 | 8.24 | 8.33 | 46,030,051 | 8.33 |
| 11/06/2024 | 13.41 | 13.95 | 12.60 | 13.71 | 10,628,595 | 13.71 |
| 11/05/2024 | 12.91 | 13.29 | 12.74 | 12.87 | 5,280,359 | 12.87 |
| 11/04/2024 | 13.27 | 13.58 | 12.87 | 12.93 | 5,203,999 | 12.93 |
| 11/01/2024 | 13.61 | 13.91 | 13.10 | 13.35 | 7,967,485 | 13.35 |
| 10/31/2024 | 15.00 | 15.14 | 13.02 | 13.31 | 11,360,773 | 13.31 |