MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
WOLF — Wolfspeed, Inc.
NYSEWolfspeed, Inc.
$31.17
+3.04(+10.81%)
- O
- 28.72
- H
- 31.39
- L
- 28.03
- V
- 3.11M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.17
Period Return+41.04%
Period High$80.82
Period Low$8.05
Avg Daily Volume4.02M
Total Trading Days254
WOLF — Historical OHLCV Price & Volume Table
Sep 29, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.72 | $31.39 | $28.03 | $31.17 | +$3.04 | +10.81% | 3,107,455 | $30.08 | $28.03 $31.39 |
| Sep 30, 2026 | $28.30 | $29.49 | $27.37 | $28.13 | +$0.00 | +0.00% | 4,111,025 | $28.21 | $27.37 $29.49 |
| Sep 29, 2026 | $28.48 | $29.60 | $27.38 | $28.13 | +$0.55 | +1.99% | 2,042,972 | $28.23 | $27.38 $29.60 |
| Sep 28, 2026 | $27.56 | $28.07 | $26.26 | $27.58 | +$0.01 | +0.04% | 1,579,148 | $27.40 | $26.26 $28.07 |
| Sep 25, 2026 | $26.65 | $27.85 | $26.58 | $27.57 | +$1.27 | +4.83% | 1,532,849 | $27.44 | $26.58 $27.85 |
| Sep 24, 2026 | $26.40 | $26.77 | $25.42 | $26.30 | $-0.84 | -3.10% | 1,748,135 | $26.00 | $25.42 $26.77 |
| Sep 23, 2026 | $27.92 | $27.92 | $26.59 | $27.14 | $-0.85 | -3.04% | 2,265,391 | $27.27 | $26.59 $27.92 |
| Sep 22, 2026 | $27.35 | $28.53 | $26.71 | $27.99 | +$0.28 | +1.01% | 2,713,713 | $27.83 | $26.71 $28.53 |
| Sep 21, 2026 | $27.00 | $28.22 | $26.23 | $27.71 | +$2.12 | +8.28% | 2,685,835 | $27.50 | $26.23 $28.22 |
| Sep 18, 2026 | $24.30 | $25.72 | $24.09 | $25.59 | +$1.85 | +7.79% | 3,716,169 | $25.34 | $24.09 $25.72 |
| Sep 17, 2026 | $24.69 | $24.98 | $23.53 | $23.74 | +$0.07 | +0.30% | 1,842,462 | $23.94 | $23.53 $24.98 |
| Sep 16, 2026 | $24.69 | $24.77 | $23.07 | $23.67 | $-0.35 | -1.46% | 1,587,964 | $23.95 | $23.07 $24.77 |
| Sep 15, 2026 | $23.92 | $24.40 | $23.25 | $24.02 | +$0.06 | +0.25% | 2,057,405 | $23.87 | $23.25 $24.40 |
| Sep 14, 2026 | $24.00 | $25.12 | $23.63 | $23.96 | $-1.96 | -7.56% | 2,698,657 | $24.28 | $23.63 $25.12 |
| Sep 11, 2026 | $25.87 | $27.17 | $25.60 | $25.92 | +$0.75 | +2.98% | 1,685,388 | $26.30 | $25.60 $27.17 |
| Sep 10, 2026 | $26.05 | $26.60 | $25.00 | $25.17 | $-2.11 | -7.73% | 2,666,928 | $25.58 | $25.00 $26.60 |
| Sep 9, 2026 | $28.40 | $29.49 | $26.92 | $27.28 | $-1.60 | -5.54% | 2,119,286 | $27.77 | $26.92 $29.49 |
| Sep 8, 2026 | $29.00 | $29.70 | $27.28 | $28.88 | +$0.53 | +1.87% | 2,411,356 | $28.75 | $27.28 $29.70 |
| Sep 4, 2026 | $27.10 | $28.70 | $26.96 | $28.35 | +$1.51 | +5.63% | 2,304,275 | $27.99 | $26.96 $28.70 |
| Sep 3, 2026 | $26.70 | $27.63 | $25.31 | $26.84 | +$0.19 | +0.71% | 1,731,603 | $26.73 | $25.31 $27.63 |
| Sep 2, 2026 | $25.99 | $27.25 | $25.56 | $26.65 | +$0.34 | +1.29% | 2,200,774 | $26.52 | $25.56 $27.25 |
| Sep 1, 2026 | $26.13 | $26.47 | $25.36 | $26.31 | $-1.09 | -3.98% | 5,561,014 | $26.22 | $25.36 $26.47 |
| Aug 31, 2026 | $25.88 | $27.65 | $25.66 | $27.40 | +$1.55 | +6.00% | 2,606,493 | $27.00 | $25.66 $27.65 |
| Aug 28, 2026 | $26.66 | $26.89 | $25.34 | $25.85 | $-1.10 | -4.08% | 1,493,846 | $25.93 | $25.34 $26.89 |
| Aug 27, 2026 | $27.40 | $27.65 | $26.31 | $26.95 | +$0.02 | +0.07% | 2,001,864 | $26.90 | $26.31 $27.65 |
| Aug 26, 2026 | $25.50 | $27.50 | $25.50 | $26.93 | +$1.64 | +6.48% | 3,105,840 | $26.71 | $25.50 $27.50 |
| Aug 25, 2026 | $25.69 | $25.74 | $24.64 | $25.29 | +$0.53 | +2.14% | 1,993,452 | $25.13 | $24.64 $25.74 |
| Aug 24, 2026 | $25.00 | $25.50 | $23.37 | $24.76 | $-1.00 | -3.88% | 3,531,453 | $24.11 | $23.37 $25.50 |
| Aug 21, 2026 | $26.86 | $27.80 | $25.44 | $25.76 | $-0.59 | -2.24% | 3,870,205 | $26.31 | $25.44 $27.80 |
| Aug 20, 2026 | $26.50 | $28.66 | $24.14 | $26.35 | $-2.74 | -9.42% | 9,726,265 | $25.57 | $24.14 $28.66 |