Wolfspeed Stock Price History
NYSE: WOLFTechnologySemiconductorsUSD
30.50-0.5199 (-1.68%)
Market open · Delayed 15 min · as of Oct 9, 2:47 PM ET
WOLF price history at a glance
The price history for Wolfspeed (WOLF) on this page begins on September 29, 2025, when the stock closed at $24.37; it most recently closed at $31.02 on October 5, 2026. The highest price in this record is $80.82, reached on May 18, 2026; the latest close is 61.6% below that peak. In the last 12 months alone, WOLF has gained 2.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $80.82
- Date of high
- May 18, 2026
- Low since 2025
- $8.05
- Date of low
- Sep 29, 2025
- 52-week high
- $80.82
- 52-week low
- $13.49
- IPO year
- 2025
- Last close
- $31.02
WOLF returns
1 week
-0.48%
1 month
+7.41%
3 months
-16.72%
6 months
+26.98%
Year to date
+78.17%
1 year
+2.17%
WOLF price return, excluding dividends.
WOLF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.02 | +63.87% |
| 2025* | 18.93 | -22.32% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
WOLF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.02 | 35.93 | 29.53 | 31.02 | -1.12% | |
| 30.53 | 32.30 | 30.46 | 31.37 | -1.45% | |
| 34.00 | 34.50 | 31.37 | 31.83 | -5.07% | |
| 34.04 | 34.64 | 32.05 | 33.53 | -4.96% | |
| 32.35 | 36.49 | 31.62 | 35.28 | +13.19% | |
| 28.72 | 31.39 | 28.03 | 31.17 | +10.81% | |
| 28.30 | 29.49 | 27.37 | 28.13 | 0.00% | |
| 28.48 | 29.60 | 27.38 | 28.13 | +1.99% | |
| 27.56 | 28.07 | 26.26 | 27.58 | +0.04% | |
| 26.65 | 27.85 | 26.58 | 27.57 | +4.83% | |
| 26.40 | 26.77 | 25.42 | 26.30 | -3.10% | |
| 27.92 | 27.92 | 26.59 | 27.14 | -3.04% | |
| 27.35 | 28.53 | 26.71 | 27.99 | +1.01% | |
| 27.00 | 28.22 | 26.23 | 27.71 | +8.28% | |
| 24.30 | 25.72 | 24.09 | 25.59 | +7.79% | |
| 24.69 | 24.98 | 23.53 | 23.74 | +0.30% | |
| 24.69 | 24.77 | 23.07 | 23.67 | -1.46% | |
| 23.92 | 24.40 | 23.25 | 24.02 | +0.25% | |
| 24.00 | 25.12 | 23.63 | 23.96 | -7.56% | |
| 25.87 | 27.17 | 25.60 | 25.92 | +2.98% | |
| 26.05 | 26.60 | 25.00 | 25.17 | -7.73% | |
| 28.40 | 29.49 | 26.92 | 27.28 | -5.54% | |
| 29.00 | 29.70 | 27.28 | 28.88 | +1.87% | |
| 27.10 | 28.70 | 26.96 | 28.35 | +5.63% | |
| 26.70 | 27.63 | 25.31 | 26.84 | +0.71% | |
| 25.99 | 27.25 | 25.56 | 26.65 | +1.29% | |
| 26.13 | 26.47 | 25.36 | 26.31 | -3.98% | |
| 25.88 | 27.65 | 25.66 | 27.40 | +6.00% | |
| 26.66 | 26.89 | 25.34 | 25.85 | -4.08% | |
| 27.40 | 27.65 | 26.31 | 26.95 | +0.07% | |
| 25.50 | 27.50 | 25.50 | 26.93 | +6.48% | |
| 25.69 | 25.74 | 24.64 | 25.29 | +2.14% | |
| 25.00 | 25.50 | 23.37 | 24.76 | -3.88% | |
| 26.86 | 27.80 | 25.44 | 25.76 | -2.24% | |
| 26.50 | 28.66 | 24.14 | 26.35 | -9.42% | |
| 31.50 | 32.00 | 27.61 | 29.09 | -7.53% | |
| 32.10 | 33.60 | 31.21 | 31.46 | -10.01% | |
| 32.65 | 35.18 | 32.65 | 34.96 | +9.97% | |
| 31.25 | 31.84 | 30.12 | 31.79 | +0.89% | |
| 31.15 | 33.51 | 30.84 | 31.51 | -0.63% | |
| 32.87 | 33.00 | 31.24 | 31.71 | +5.21% | |
| 29.92 | 31.05 | 29.04 | 30.14 | +2.87% | |
| 33.00 | 33.05 | 29.30 | 29.30 | -10.86% | |
| 28.11 | 32.97 | 28.00 | 32.87 | +19.14% | |
| 25.40 | 29.06 | 25.00 | 27.59 | +9.53% | |
| 26.04 | 26.60 | 24.96 | 25.19 | -6.91% | |
| 26.29 | 27.39 | 25.60 | 27.06 | +11.13% | |
| 23.51 | 25.97 | 23.05 | 24.35 | +3.09% | |
| 25.25 | 25.40 | 23.33 | 23.62 | -0.71% | |
| 21.17 | 24.00 | 21.01 | 23.79 | +18.59% | |
| 21.76 | 21.97 | 19.98 | 20.06 | -8.32% | |
| 22.50 | 22.75 | 20.48 | 21.88 | -8.07% | |
| 23.50 | 24.05 | 22.26 | 23.80 | +3.07% | |
| 25.61 | 25.78 | 22.65 | 23.09 | -11.06% | |
| 28.40 | 28.81 | 25.54 | 25.96 | -11.31% | |
| 30.46 | 31.70 | 29.20 | 29.27 | -7.75% | |
| 30.71 | 32.10 | 30.30 | 31.73 | +8.00% | |
| 29.88 | 30.53 | 28.71 | 29.38 | -1.71% | |
| 30.00 | 30.97 | 28.32 | 29.89 | -4.14% | |
| 34.01 | 34.12 | 30.10 | 31.18 | -11.17% | |
| 35.50 | 37.10 | 32.80 | 35.10 | +2.30% | |
| 35.90 | 35.97 | 33.60 | 34.31 | +1.96% | |
| 34.00 | 36.29 | 33.41 | 33.65 | -4.65% | |
| 35.98 | 37.50 | 33.95 | 35.29 | -5.26% | |
| 38.00 | 39.31 | 37.00 | 37.25 | +3.88% | |
| 35.25 | 36.84 | 33.65 | 35.86 | -0.39% | |
| 37.44 | 37.60 | 34.01 | 36.00 | -8.79% | |
| 39.58 | 42.45 | 39.11 | 39.47 | -1.33% | |
| 44.70 | 46.86 | 39.04 | 40.00 | -10.23% | |
| 46.00 | 48.21 | 44.45 | 44.56 | -7.65% | |
| 44.99 | 51.65 | 44.99 | 48.25 | +9.06% | |
| 47.22 | 49.45 | 41.29 | 44.24 | -3.76% | |
| 45.60 | 48.81 | 43.90 | 45.97 | -3.81% | |
| 49.44 | 49.44 | 43.28 | 47.79 | +4.19% | |
| 48.16 | 48.56 | 43.61 | 45.87 | -6.22% | |
| 47.40 | 52.50 | 45.06 | 48.91 | -7.66% | |
| 59.80 | 60.25 | 51.38 | 52.97 | -7.73% | |
| 51.16 | 57.50 | 47.82 | 57.41 | +17.91% | |
| 47.58 | 52.91 | 46.29 | 48.69 | +8.20% | |
| 47.91 | 51.34 | 44.67 | 45.00 | -8.33% | |
| 51.25 | 51.87 | 46.19 | 49.09 | +13.79% | |
| 45.85 | 45.85 | 40.01 | 43.14 | -5.27% | |
| 43.98 | 46.48 | 42.19 | 45.54 | +4.88% | |
| 46.99 | 48.65 | 43.00 | 43.42 | -10.99% | |
| 57.00 | 59.00 | 45.12 | 48.78 | -11.98% | |
| 60.17 | 60.80 | 53.80 | 55.42 | +0.65% | |
| 63.13 | 63.50 | 54.11 | 55.06 | -17.89% | |
| 57.30 | 70.00 | 56.62 | 67.06 | +8.74% | |
| 65.90 | 67.25 | 60.34 | 61.67 | +1.00% | |
| 55.80 | 62.78 | 54.99 | 61.06 | +15.32% | |
| 54.78 | 59.07 | 49.66 | 52.95 | -10.68% | |
| 65.69 | 66.50 | 58.14 | 59.28 | -8.87% | |
| 62.45 | 69.27 | 58.50 | 65.05 | +2.83% | |
| 73.39 | 74.03 | 56.50 | 63.26 | -13.93% | |
| 77.78 | 80.70 | 70.80 | 73.50 | +5.17% | |
| 71.50 | 80.82 | 68.27 | 69.89 | +0.56% | |
| 59.52 | 72.17 | 58.95 | 69.50 | +18.56% | |
| 62.44 | 63.47 | 53.78 | 58.62 | -0.36% | |
| 55.69 | 62.01 | 55.67 | 58.83 | -0.88% | |
| 63.54 | 69.50 | 55.10 | 59.35 | -4.47% | |
| 62.80 | 66.00 | 59.51 | 62.13 | -11.19% | |
| 63.36 | 72.35 | 60.15 | 69.96 | +11.76% | |
| 66.63 | 73.74 | 58.60 | 62.60 | +16.53% | |
| 49.24 | 53.98 | 45.20 | 53.72 | +6.78% | |
| 49.00 | 53.98 | 48.26 | 50.31 | +7.96% | |
| 47.80 | 50.99 | 45.62 | 46.60 | +3.19% | |
| 43.09 | 49.00 | 43.01 | 45.16 | +4.83% | |
| 32.50 | 43.38 | 32.00 | 43.08 | +17.61% | |
| 38.69 | 40.25 | 36.44 | 36.63 | +1.92% | |
| 36.29 | 37.68 | 34.80 | 35.94 | -2.23% | |
| 29.40 | 37.55 | 28.96 | 36.76 | +24.48% | |
| 26.40 | 29.67 | 26.38 | 29.53 | +15.22% | |
| 26.40 | 27.50 | 25.17 | 25.63 | -0.85% | |
| 27.90 | 28.96 | 25.08 | 25.85 | -12.87% | |
| 32.17 | 32.40 | 28.40 | 29.67 | -5.00% | |
| 29.10 | 32.77 | 29.10 | 31.23 | +13.36% | |
| 27.85 | 29.77 | 26.60 | 27.55 | -0.72% | |
| 26.49 | 29.45 | 25.83 | 27.75 | +12.35% | |
| 26.83 | 30.25 | 24.65 | 24.70 | -6.19% | |
| 25.62 | 28.69 | 24.91 | 26.33 | +3.01% | |
| 26.50 | 27.06 | 24.77 | 25.56 | -3.69% | |
| 24.27 | 28.08 | 24.00 | 26.54 | +11.05% | |
| 22.61 | 24.63 | 21.50 | 23.90 | +3.91% | |
| 24.80 | 25.05 | 22.73 | 23.00 | -4.76% | |
| 23.48 | 24.93 | 23.10 | 24.15 | +4.01% | |
| 24.94 | 25.90 | 22.20 | 23.22 | -4.95% | |
| 20.96 | 25.09 | 20.53 | 24.43 | +18.82% | |
| 19.90 | 20.79 | 19.51 | 20.56 | +8.61% | |
| 17.92 | 18.93 | 17.85 | 18.93 | +4.88% | |
| 17.50 | 18.71 | 17.50 | 18.05 | +3.32% | |
| 15.58 | 17.60 | 15.51 | 17.47 | +6.20% | |
| 16.40 | 16.77 | 16.09 | 16.45 | +0.80% | |
| 15.12 | 16.55 | 14.61 | 16.32 | +10.27% | |
| 15.58 | 15.70 | 14.58 | 14.80 | -4.15% | |
| 16.50 | 16.60 | 15.35 | 15.44 | -8.20% | |
| 18.11 | 18.37 | 16.82 | 16.82 | -9.08% | |
| 16.70 | 18.50 | 16.70 | 18.50 | +10.98% | |
| 16.20 | 16.94 | 16.05 | 16.67 | +0.42% | |
| 16.39 | 17.07 | 15.93 | 16.60 | +1.72% | |
| 16.96 | 17.06 | 16.04 | 16.32 | -4.34% | |
| 16.12 | 17.32 | 15.64 | 17.06 | +1.67% | |
| 17.74 | 17.85 | 16.78 | 16.78 | -6.20% | |
| 18.22 | 18.40 | 17.45 | 17.89 | -2.45% | |
| 17.30 | 18.95 | 17.30 | 18.34 | +9.82% | |
| 17.20 | 18.20 | 16.70 | 16.70 | -1.59% | |
| 18.00 | 18.19 | 16.91 | 16.97 | -6.76% | |
| 16.61 | 18.35 | 16.57 | 18.20 | +9.77% | |
| 17.08 | 17.88 | 16.50 | 16.58 | -6.64% | |
| 16.28 | 17.87 | 15.83 | 17.76 | +7.18% | |
| 18.50 | 18.50 | 16.38 | 16.57 | -12.51% | |
| 20.30 | 20.43 | 18.86 | 18.94 | -8.01% | |
| 21.17 | 21.81 | 20.21 | 20.59 | -1.25% | |
| 20.15 | 21.08 | 19.37 | 20.85 | -1.70% | |
| 18.77 | 22.19 | 18.71 | 21.21 | +7.56% | |
| 19.79 | 19.90 | 18.63 | 19.72 | -2.42% | |
| 20.20 | 20.74 | 18.80 | 20.21 | -1.27% | |
| 20.68 | 20.80 | 19.65 | 20.47 | +1.59% | |
| 18.42 | 20.40 | 18.22 | 20.15 | +9.10% | |
| 18.50 | 19.58 | 18.02 | 18.47 | -1.02% | |
| 18.79 | 19.49 | 18.34 | 18.66 | -2.10% | |
| 19.43 | 19.43 | 18.70 | 19.06 | -2.71% | |
| 19.31 | 20.49 | 18.70 | 19.59 | +2.46% | |
| 17.27 | 20.10 | 17.09 | 19.12 | +7.78% | |
| 16.01 | 18.78 | 16.01 | 17.74 | +10.87% | |
| 17.70 | 17.80 | 15.85 | 16.00 | -11.26% | |
| 16.29 | 18.25 | 15.89 | 18.03 | +14.11% | |
| 15.05 | 16.30 | 14.77 | 15.80 | +6.11% | |
| 15.75 | 16.17 | 14.85 | 14.89 | -5.40% | |
| 14.97 | 16.43 | 14.24 | 15.74 | +1.35% | |
| 13.60 | 15.92 | 13.49 | 15.53 | -9.71% | |
| 16.72 | 17.78 | 15.67 | 17.20 | +1.18% | |
| 16.90 | 17.32 | 16.05 | 17.00 | +2.29% | |
| 15.51 | 16.99 | 15.45 | 16.62 | +6.13% | |
| 17.06 | 17.76 | 15.53 | 15.66 | -9.64% | |
| 17.50 | 17.91 | 16.94 | 17.33 | -0.74% | |
| 18.54 | 18.69 | 17.40 | 17.46 | -3.00% | |
| 17.65 | 18.36 | 17.20 | 18.00 | +3.45% | |
| 17.95 | 17.95 | 16.93 | 17.40 | -3.12% | |
| 19.42 | 19.42 | 17.66 | 17.96 | -6.36% | |
| 19.28 | 20.81 | 18.91 | 19.18 | -1.54% | |
| 20.42 | 20.69 | 18.49 | 19.48 | -4.98% | |
| 19.74 | 22.00 | 19.54 | 20.50 | +0.74% | |
| 20.25 | 21.01 | 19.73 | 20.35 | +2.16% | |
| 19.97 | 20.88 | 19.47 | 19.92 | +2.21% | |
| 19.41 | 20.60 | 19.19 | 19.49 | -0.10% | |
| 18.82 | 20.20 | 18.82 | 19.51 | +5.92% | |
| 18.38 | 18.90 | 18.07 | 18.42 | -0.97% | |
| 19.20 | 19.32 | 18.51 | 18.60 | -1.48% | |
| 19.68 | 19.81 | 18.58 | 18.88 | -4.07% | |
| 19.78 | 19.94 | 18.85 | 19.68 | -0.10% | |
| 18.20 | 19.98 | 18.18 | 19.70 | +9.57% | |
| 18.96 | 19.45 | 17.98 | 17.98 | -5.02% | |
| 17.95 | 19.20 | 17.61 | 18.93 | +8.73% | |
| 17.10 | 17.58 | 16.75 | 17.41 | +1.69% | |
| 17.34 | 17.66 | 17.02 | 17.12 | -1.10% | |
| 17.34 | 17.82 | 17.19 | 17.31 | -3.57% | |
| 18.30 | 18.39 | 17.81 | 17.95 | -2.60% | |
| 17.91 | 18.63 | 17.88 | 18.43 | +0.49% | |
| 18.07 | 18.51 | 17.91 | 18.34 | -0.22% | |
| 18.68 | 19.15 | 18.15 | 18.38 | +0.05% | |
| 18.00 | 18.95 | 17.91 | 18.37 | +2.68% | |
| 17.50 | 18.26 | 17.29 | 17.89 | +4.31% | |
| 18.34 | 18.49 | 17.02 | 17.15 | -3.92% | |
| 17.41 | 18.20 | 17.36 | 17.85 | +0.62% | |
| 18.65 | 18.86 | 17.50 | 17.74 | -4.42% | |
| 19.48 | 19.97 | 18.51 | 18.56 | -6.55% | |
| 20.29 | 20.46 | 19.35 | 19.86 | -6.01% | |
| 22.87 | 23.00 | 20.78 | 21.13 | -7.16% | |
| 22.70 | 23.59 | 22.42 | 22.76 | -0.65% | |
| 22.50 | 23.00 | 21.60 | 22.91 | +3.81% | |
| 22.13 | 22.98 | 21.80 | 22.07 | -2.99% | |
| 21.49 | 23.39 | 21.45 | 22.75 | +4.02% | |
| 21.11 | 21.88 | 20.71 | 21.87 | +2.39% | |
| 21.79 | 22.30 | 20.50 | 21.36 | -3.39% | |
| 21.89 | 23.12 | 20.50 | 22.11 | +9.02% | |
| 20.40 | 20.86 | 19.91 | 20.28 | -1.07% | |
| 20.13 | 21.54 | 19.71 | 20.50 | +3.22% | |
| 18.12 | 20.27 | 17.47 | 19.86 | +9.97% | |
| 17.61 | 18.15 | 16.91 | 18.06 | +5.12% | |
| 17.17 | 18.10 | 16.47 | 17.18 | -0.92% | |
| 18.10 | 18.95 | 17.16 | 17.34 | -0.97% | |
| 17.62 | 18.15 | 16.80 | 17.51 | -0.45% | |
| 17.84 | 18.70 | 17.54 | 17.59 | -2.87% | |
| 17.90 | 18.65 | 17.29 | 18.11 | +3.60% | |
| 17.14 | 18.50 | 17.14 | 17.48 | -3.90% | |
| 19.12 | 19.22 | 17.90 | 18.19 | -6.96% | |
| 17.44 | 19.81 | 17.33 | 19.55 | +12.36% | |
| 18.02 | 18.24 | 16.75 | 17.40 | -2.68% | |
| 18.68 | 19.04 | 17.32 | 17.88 | -0.39% | |
| 17.61 | 18.95 | 17.00 | 17.95 | -3.75% | |
| 20.08 | 20.13 | 17.55 | 18.65 | -7.90% | |
| 21.60 | 21.80 | 20.10 | 20.25 | -7.53% | |
| 23.50 | 23.50 | 21.16 | 21.90 | -7.83% | |
| 26.49 | 26.50 | 23.62 | 23.76 | -9.73% | |
| 26.00 | 27.85 | 25.81 | 26.32 | +0.61% | |
| 25.94 | 27.90 | 24.69 | 26.16 | -18.22% | |
| 31.00 | 31.99 | 29.50 | 31.99 | +4.00% | |
| 30.53 | 31.97 | 28.53 | 30.76 | -0.42% | |
| 29.61 | 31.98 | 29.45 | 30.89 | +4.46% | |
| 30.00 | 30.05 | 28.70 | 29.57 | -0.07% | |
| 29.66 | 30.15 | 29.01 | 29.59 | +0.37% | |
| 30.50 | 30.78 | 27.70 | 29.48 | -1.99% | |
| 30.25 | 31.24 | 29.26 | 30.08 | +0.27% | |
| 31.60 | 31.96 | 29.60 | 30.00 | -3.23% | |
| 32.31 | 34.90 | 31.00 | 31.00 | -4.44% | |
| 32.69 | 34.40 | 31.50 | 32.44 | +0.03% | |
| 33.31 | 33.44 | 30.53 | 32.43 | -0.46% | |
| 32.00 | 34.20 | 31.01 | 32.58 | +0.03% | |
| 33.52 | 34.20 | 28.80 | 32.57 | +4.73% | |
| 34.21 | 36.40 | 31.02 | 31.10 | -12.20% | |
| 34.22 | 36.60 | 32.80 | 35.42 | +16.67% | |
| 26.26 | 30.88 | 26.25 | 30.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WOLF chart for longer ranges.