TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
5.07
-0.07 (-1.36%)
At close: Sep 26, 2024, 4:00 PM
5.10
+0.03 (0.59%)
After-hours: Sep 26, 2024, 7:12 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.32 | 5.39 | 4.93 | 5.07 | 5.07 | -1.36% | 20,659,386 |
| Sep 25, 2024 | 5.31 | 5.43 | 5.08 | 5.14 | 5.14 | -4.28% | 19,824,020 |
| Sep 24, 2024 | 4.87 | 5.40 | 4.56 | 5.37 | 5.37 | 9.82% | 31,988,558 |
| Sep 23, 2024 | 4.72 | 5.01 | 4.66 | 4.89 | 4.89 | 8.67% | 25,384,484 |
| Sep 20, 2024 | 4.47 | 4.67 | 4.36 | 4.50 | 4.50 | 0.90% | 28,316,076 |
| Sep 19, 2024 | 4.34 | 4.80 | 4.28 | 4.46 | 4.46 | 9.85% | 28,677,253 |
| Sep 18, 2024 | 4.00 | 4.39 | 3.99 | 4.06 | 4.06 | -0.12% | 16,978,582 |
| Sep 17, 2024 | 4.05 | 4.40 | 4.04 | 4.07 | 4.07 | 3.17% | 16,381,853 |
| Sep 16, 2024 | 4.02 | 4.10 | 3.77 | 3.94 | 3.94 | -7.08% | 15,778,607 |
| Sep 13, 2024 | 4.32 | 4.43 | 4.16 | 4.24 | 4.24 | -1.62% | 21,821,033 |
| Sep 12, 2024 | 4.44 | 4.58 | 4.30 | 4.31 | 4.31 | -2.49% | 13,789,465 |
| Sep 11, 2024 | 4.11 | 4.54 | 3.99 | 4.42 | 4.42 | 4.25% | 15,488,792 |
| Sep 10, 2024 | 4.01 | 4.24 | 3.86 | 4.24 | 4.24 | 6.27% | 10,585,786 |
| Sep 9, 2024 | 3.95 | 4.03 | 3.78 | 3.99 | 3.99 | 7.11% | 19,097,883 |
| Sep 6, 2024 | 4.23 | 4.35 | 3.66 | 3.73 | 3.73 | -11.52% | 20,716,554 |
| Sep 5, 2024 | 4.11 | 4.30 | 3.99 | 4.21 | 4.21 | 7.67% | 18,765,371 |
| Sep 4, 2024 | 3.78 | 4.01 | 3.59 | 3.91 | 3.91 | 2.36% | 15,237,210 |
| Sep 3, 2024 | 4.26 | 4.26 | 3.79 | 3.82 | 3.82 | -12.39% | 14,604,501 |
| Aug 30, 2024 | 4.29 | 4.38 | 4.15 | 4.36 | 4.36 | 3.81% | 11,138,025 |
| Aug 29, 2024 | 4.27 | 4.44 | 4.09 | 4.20 | 4.20 | 0.48% | 13,996,426 |
| Aug 28, 2024 | 4.41 | 4.61 | 4.10 | 4.18 | 4.18 | -7.32% | 14,550,748 |
| Aug 27, 2024 | 4.67 | 4.74 | 4.29 | 4.51 | 4.51 | -5.65% | 14,901,596 |
| Aug 26, 2024 | 4.94 | 4.94 | 4.59 | 4.78 | 4.78 | -3.04% | 12,494,367 |
| Aug 23, 2024 | 4.89 | 4.94 | 4.54 | 4.93 | 4.93 | 2.49% | 21,024,505 |
| Aug 22, 2024 | 4.83 | 4.98 | 4.63 | 4.81 | 4.81 | 0.21% | 17,930,642 |
| Aug 21, 2024 | 4.78 | 4.92 | 4.44 | 4.80 | 4.80 | 1.27% | 22,308,320 |
| Aug 20, 2024 | 4.41 | 4.86 | 4.40 | 4.74 | 4.74 | 8.97% | 30,172,277 |
| Aug 19, 2024 | 4.08 | 4.47 | 4.00 | 4.35 | 4.35 | 7.94% | 23,361,458 |
| Aug 16, 2024 | 3.56 | 4.11 | 3.52 | 4.03 | 4.03 | 11.94% | 28,196,646 |
| Aug 15, 2024 | 3.58 | 3.97 | 3.45 | 3.60 | 3.60 | 7.46% | 47,494,681 |
| Aug 14, 2024 | 3.32 | 3.49 | 3.30 | 3.35 | 3.35 | 1.21% | 23,864,431 |
| Aug 13, 2024 | 3.65 | 3.72 | 3.29 | 3.31 | 3.31 | -7.28% | 19,792,739 |
| Aug 12, 2024 | 3.70 | 3.73 | 3.51 | 3.57 | 3.57 | -5.80% | 15,707,628 |
| Aug 9, 2024 | 3.89 | 3.95 | 3.74 | 3.79 | 3.79 | -2.32% | 13,520,212 |
| Aug 8, 2024 | 3.41 | 3.88 | 3.41 | 3.88 | 3.88 | 16.17% | 17,587,211 |
| Aug 7, 2024 | 3.76 | 3.83 | 3.32 | 3.34 | 3.34 | -7.73% | 14,978,306 |
| Aug 6, 2024 | 3.85 | 3.86 | 3.47 | 3.62 | 3.62 | 1.12% | 14,536,971 |
| Aug 5, 2024 | 2.84 | 3.66 | 2.74 | 3.58 | 3.58 | -2.45% | 25,220,254 |
| Aug 2, 2024 | 3.95 | 4.09 | 3.64 | 3.67 | 3.67 | -10.71% | 18,534,487 |
| Aug 1, 2024 | 4.24 | 4.39 | 4.04 | 4.11 | 4.11 | -1.20% | 19,401,731 |
| Jul 31, 2024 | 4.15 | 4.40 | 4.11 | 4.16 | 4.16 | 8.05% | 19,470,447 |
| Jul 30, 2024 | 4.15 | 4.19 | 3.84 | 3.85 | 3.85 | -7.00% | 14,014,761 |
| Jul 29, 2024 | 4.53 | 4.58 | 4.06 | 4.14 | 4.14 | -6.33% | 19,322,077 |
| Jul 26, 2024 | 4.79 | 4.88 | 4.34 | 4.42 | 4.42 | -2.43% | 17,191,013 |
| Jul 25, 2024 | 4.86 | 4.97 | 4.46 | 4.53 | 4.53 | -11.00% | 22,921,541 |
| Jul 24, 2024 | 5.52 | 5.73 | 5.08 | 5.09 | 5.09 | -7.79% | 17,718,048 |
| Jul 23, 2024 | 5.62 | 5.87 | 5.49 | 5.52 | 5.52 | -3.50% | 8,972,524 |
| Jul 22, 2024 | 5.64 | 5.82 | 5.33 | 5.72 | 5.72 | 2.33% | 12,648,227 |
| Jul 19, 2024 | 5.45 | 5.81 | 5.32 | 5.59 | 5.59 | 4.49% | 14,724,075 |
| Jul 18, 2024 | 5.96 | 6.01 | 5.30 | 5.35 | 5.35 | -9.32% | 13,346,830 |
| Jul 17, 2024 | 6.19 | 6.51 | 5.77 | 5.90 | 5.90 | -7.52% | 22,187,986 |
| Jul 16, 2024 | 6.04 | 6.39 | 5.91 | 6.38 | 6.38 | 6.33% | 24,539,514 |
| Jul 15, 2024 | 5.72 | 6.04 | 5.54 | 6.00 | 6.00 | 12.99% | 28,083,401 |
| Jul 12, 2024 | 4.73 | 5.46 | 4.66 | 5.31 | 5.31 | 11.79% | 21,230,421 |
| Jul 11, 2024 | 5.12 | 5.27 | 4.57 | 4.75 | 4.75 | -2.66% | 28,462,348 |
| Jul 10, 2024 | 5.13 | 5.24 | 4.75 | 4.88 | 4.88 | -2.98% | 18,758,953 |
| Jul 9, 2024 | 5.82 | 6.05 | 4.96 | 5.03 | 5.03 | -8.04% | 30,266,859 |
| Jul 8, 2024 | 5.76 | 6.01 | 5.43 | 5.47 | 5.47 | -1.97% | 28,180,121 |
| Jul 5, 2024 | 4.91 | 5.71 | 4.74 | 5.58 | 5.58 | 7.10% | 25,198,865 |
| Jul 3, 2024 | 4.99 | 5.37 | 4.92 | 5.21 | 5.21 | 3.17% | 14,284,126 |
| Jul 2, 2024 | 5.21 | 5.34 | 4.99 | 5.05 | 5.05 | -3.07% | 19,674,969 |
| Jul 1, 2024 | 4.60 | 5.22 | 4.52 | 5.21 | 5.21 | 17.08% | 18,761,065 |
| Jun 28, 2024 | 4.54 | 4.56 | 4.32 | 4.45 | 4.45 | 0.91% | 35,084,916 |
| Jun 27, 2024 | 4.74 | 4.84 | 4.31 | 4.41 | 4.41 | -3.92% | 21,943,554 |
| Jun 26, 2024 | 4.88 | 5.19 | 4.57 | 4.59 | 4.59 | -4.38% | 30,137,467 |
| Jun 25, 2024 | 4.32 | 5.10 | 4.32 | 4.80 | 4.80 | 13.74% | 32,350,698 |
| Jun 24, 2024 | 3.83 | 4.36 | 3.79 | 4.22 | 4.22 | 1.56% | 23,793,292 |
| Jun 21, 2024 | 4.36 | 4.42 | 4.08 | 4.16 | 4.16 | -10.26% | 32,292,662 |
| Jun 20, 2024 | 4.62 | 4.82 | 4.47 | 4.63 | 4.63 | 2.66% | 28,174,061 |
| Jun 18, 2024 | 4.33 | 4.52 | 4.10 | 4.51 | 4.51 | 2.73% | 25,960,992 |
| Jun 17, 2024 | 3.88 | 4.46 | 3.78 | 4.39 | 4.39 | 11.99% | 24,597,889 |
| Jun 14, 2024 | 4.08 | 4.19 | 3.77 | 3.92 | 3.92 | -3.69% | 22,641,230 |
| Jun 13, 2024 | 3.85 | 4.19 | 3.76 | 4.07 | 4.07 | 5.99% | 37,238,613 |
| Jun 12, 2024 | 3.83 | 4.20 | 3.75 | 3.84 | 3.84 | 10.50% | 39,501,731 |
| Jun 11, 2024 | 2.93 | 3.48 | 2.78 | 3.48 | 3.48 | 12.46% | 29,772,343 |
| Jun 10, 2024 | 2.91 | 3.23 | 2.87 | 3.09 | 3.09 | - | 20,101,811 |
| Jun 7, 2024 | 3.22 | 3.35 | 2.97 | 3.09 | 3.09 | -3.74% | 32,594,727 |
| Jun 6, 2024 | 2.74 | 3.34 | 2.73 | 3.21 | 3.21 | 15.05% | 53,507,572 |
| Jun 5, 2024 | 2.57 | 2.79 | 2.50 | 2.79 | 2.79 | 11.16% | 33,413,964 |
| Jun 4, 2024 | 2.15 | 2.56 | 2.15 | 2.51 | 2.51 | 22.44% | 43,196,588 |
| Jun 3, 2024 | 2.25 | 2.30 | 2.04 | 2.05 | 2.05 | -5.96% | 12,803,227 |
| May 31, 2024 | 2.31 | 2.35 | 2.13 | 2.18 | 2.18 | -4.39% | 20,567,046 |
| May 30, 2024 | 2.25 | 2.37 | 2.24 | 2.28 | 2.28 | 1.79% | 19,909,515 |
| May 29, 2024 | 2.03 | 2.25 | 1.98 | 2.24 | 2.24 | 8.21% | 17,696,715 |
| May 28, 2024 | 2.08 | 2.16 | 2.02 | 2.07 | 2.07 | - | 13,115,401 |
| May 24, 2024 | 2.00 | 2.10 | 1.96 | 2.07 | 2.07 | 4.02% | 8,708,830 |
| May 23, 2024 | 2.18 | 2.19 | 1.97 | 1.99 | 1.99 | -7.87% | 12,261,362 |
| May 22, 2024 | 2.05 | 2.29 | 2.04 | 2.16 | 2.16 | 5.88% | 19,950,916 |
| May 21, 2024 | 2.19 | 2.24 | 2.02 | 2.04 | 2.04 | -4.45% | 14,698,763 |
| May 20, 2024 | 1.96 | 2.16 | 1.91 | 2.14 | 2.14 | 9.49% | 16,151,122 |
| May 17, 2024 | 2.05 | 2.10 | 1.95 | 1.95 | 1.95 | -3.47% | 12,213,163 |
| May 16, 2024 | 2.09 | 2.17 | 2.02 | 2.02 | 2.02 | -4.72% | 11,973,375 |
| May 15, 2024 | 2.14 | 2.20 | 2.00 | 2.12 | 2.12 | 4.18% | 14,445,216 |
| May 14, 2024 | 1.98 | 2.08 | 1.91 | 2.04 | 2.04 | -9.15% | 15,253,418 |
| May 13, 2024 | 2.28 | 2.40 | 2.22 | 2.24 | 2.24 | 0.45% | 11,792,215 |
| May 10, 2024 | 2.41 | 2.49 | 2.22 | 2.23 | 2.23 | -5.51% | 11,309,932 |
| May 9, 2024 | 2.30 | 2.40 | 2.26 | 2.36 | 2.36 | 1.29% | 6,846,143 |
| May 8, 2024 | 2.25 | 2.34 | 2.15 | 2.33 | 2.33 | - | 9,377,207 |
| May 7, 2024 | 2.38 | 2.42 | 2.30 | 2.33 | 2.33 | -3.72% | 9,280,488 |
| May 6, 2024 | 2.26 | 2.48 | 2.25 | 2.42 | 2.42 | 10.76% | 15,043,799 |