TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
11.35
+0.41 (3.75%)
At close: Sep 17, 2025, 4:00 PM EDT
11.48
+0.13 (1.15%)
After-hours: Sep 17, 2025, 7:58 PM EDT
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.79 | 11.53 | 10.57 | 11.35 | 11.35 | 3.75% | 39,525,014 |
| Sep 16, 2025 | 10.54 | 11.00 | 10.25 | 10.94 | 10.94 | 4.29% | 37,077,343 |
| Sep 15, 2025 | 10.84 | 10.94 | 10.04 | 10.49 | 10.49 | -2.51% | 36,073,124 |
| Sep 12, 2025 | 10.68 | 11.08 | 10.48 | 10.76 | 10.76 | 1.13% | 28,100,140 |
| Sep 11, 2025 | 10.45 | 11.23 | 10.18 | 10.64 | 10.64 | 0.85% | 45,284,475 |
| Sep 10, 2025 | 10.54 | 11.04 | 10.24 | 10.55 | 10.55 | 2.43% | 62,191,929 |
| Sep 9, 2025 | 9.58 | 10.32 | 9.13 | 10.30 | 10.30 | 11.96% | 69,371,879 |
| Sep 8, 2025 | 9.12 | 9.52 | 8.94 | 9.20 | 9.20 | 0.77% | 31,990,963 |
| Sep 5, 2025 | 9.08 | 9.19 | 8.70 | 9.13 | 9.13 | 2.93% | 26,967,521 |
| Sep 4, 2025 | 9.00 | 9.00 | 8.60 | 8.87 | 8.87 | -1.22% | 28,234,213 |
| Sep 3, 2025 | 9.68 | 9.75 | 8.92 | 8.98 | 8.98 | -6.75% | 34,786,478 |
| Sep 2, 2025 | 9.20 | 9.82 | 8.97 | 9.63 | 9.63 | 1.90% | 42,554,805 |
| Aug 29, 2025 | 9.46 | 9.78 | 9.10 | 9.45 | 9.45 | 0.11% | 35,705,428 |
| Aug 28, 2025 | 9.28 | 9.64 | 9.14 | 9.44 | 9.44 | 3.40% | 41,332,648 |
| Aug 27, 2025 | 9.26 | 9.40 | 9.03 | 9.13 | 9.13 | -1.19% | 29,942,098 |
| Aug 26, 2025 | 8.84 | 9.37 | 8.80 | 9.24 | 9.24 | 3.47% | 36,027,100 |
| Aug 25, 2025 | 8.99 | 9.10 | 8.71 | 8.93 | 8.93 | -2.51% | 39,878,723 |
| Aug 22, 2025 | 9.27 | 10.25 | 9.11 | 9.16 | 9.16 | -0.33% | 72,453,171 |
| Aug 21, 2025 | 9.30 | 9.44 | 8.85 | 9.19 | 9.19 | -0.97% | 54,342,039 |
| Aug 20, 2025 | 8.83 | 9.30 | 8.60 | 9.28 | 9.28 | 5.69% | 66,973,665 |
| Aug 19, 2025 | 9.15 | 9.36 | 8.68 | 8.78 | 8.78 | -6.40% | 105,256,730 |
| Aug 18, 2025 | 10.01 | 10.71 | 9.30 | 9.38 | 9.38 | 4.57% | 161,975,800 |
| Aug 15, 2025 | 8.53 | 9.23 | 8.14 | 8.97 | 8.97 | 2.99% | 108,160,043 |
| Aug 14, 2025 | 7.20 | 8.76 | 6.74 | 8.71 | 8.71 | 59.52% | 286,860,466 |
| Aug 13, 2025 | 5.48 | 5.69 | 5.26 | 5.46 | 5.46 | 4.20% | 38,876,096 |
| Aug 12, 2025 | 5.45 | 5.51 | 5.18 | 5.24 | 5.24 | -2.96% | 24,933,233 |
| Aug 11, 2025 | 5.03 | 5.77 | 5.02 | 5.40 | 5.40 | 7.36% | 52,992,623 |
| Aug 8, 2025 | 5.18 | 5.21 | 4.67 | 5.03 | 5.03 | 1.82% | 42,214,851 |
| Aug 7, 2025 | 5.17 | 5.28 | 4.77 | 4.94 | 4.94 | -4.08% | 35,252,910 |
| Aug 6, 2025 | 5.05 | 5.20 | 5.02 | 5.15 | 5.15 | 1.78% | 31,283,102 |
| Aug 5, 2025 | 4.93 | 5.06 | 4.78 | 5.06 | 5.06 | 3.48% | 32,413,039 |
| Aug 4, 2025 | 4.83 | 4.92 | 4.72 | 4.89 | 4.89 | 2.73% | 20,787,451 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.64 | 4.76 | 4.76 | -7.75% | 31,024,409 |
| Jul 31, 2025 | 5.07 | 5.38 | 5.03 | 5.16 | 5.16 | 2.99% | 40,444,478 |
| Jul 30, 2025 | 5.26 | 5.47 | 4.89 | 5.01 | 5.01 | -4.02% | 30,732,399 |
| Jul 29, 2025 | 5.17 | 5.44 | 5.08 | 5.22 | 5.22 | 2.35% | 35,281,253 |
| Jul 28, 2025 | 5.29 | 5.38 | 5.03 | 5.10 | 5.10 | -1.35% | 25,493,347 |
| Jul 25, 2025 | 5.27 | 5.27 | 5.00 | 5.17 | 5.17 | -2.82% | 30,149,188 |
| Jul 24, 2025 | 5.21 | 5.45 | 5.17 | 5.32 | 5.32 | 2.31% | 48,041,008 |
| Jul 23, 2025 | 5.24 | 5.26 | 4.97 | 5.20 | 5.20 | -1.14% | 59,704,160 |
| Jul 22, 2025 | 5.09 | 5.27 | 4.84 | 5.26 | 5.26 | 5.41% | 69,573,490 |
| Jul 21, 2025 | 5.18 | 5.48 | 4.97 | 4.99 | 4.99 | -2.73% | 32,811,782 |
| Jul 18, 2025 | 5.43 | 5.63 | 5.00 | 5.13 | 5.13 | -4.29% | 46,881,152 |
| Jul 17, 2025 | 5.23 | 5.44 | 5.14 | 5.36 | 5.36 | 2.10% | 43,088,589 |
| Jul 16, 2025 | 4.99 | 5.37 | 4.98 | 5.25 | 5.25 | 7.80% | 48,748,770 |
| Jul 15, 2025 | 5.04 | 5.05 | 4.82 | 4.87 | 4.87 | -4.70% | 41,575,857 |
| Jul 14, 2025 | 4.93 | 5.23 | 4.91 | 5.11 | 5.11 | 4.50% | 88,409,357 |
| Jul 11, 2025 | 5.23 | 5.34 | 4.82 | 4.89 | 4.89 | -4.68% | 69,314,449 |
| Jul 10, 2025 | 4.93 | 5.16 | 4.87 | 5.13 | 5.13 | 4.06% | 64,018,370 |
| Jul 9, 2025 | 4.97 | 5.00 | 4.73 | 4.93 | 4.93 | 2.28% | 44,003,045 |