TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
6.61
+0.12 (1.85%)
At close: Dec 20, 2024, 4:00 PM
6.75
+0.14 (2.12%)
After-hours: Dec 20, 2024, 7:59 PM EST
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.37 | 6.72 | 6.30 | 6.61 | 6.61 | 1.85% | 25,718,064 |
| Dec 19, 2024 | 7.30 | 7.36 | 6.41 | 6.49 | 6.49 | -7.02% | 23,184,200 |
| Dec 18, 2024 | 8.09 | 8.14 | 6.84 | 6.98 | 6.98 | -14.88% | 26,543,344 |
| Dec 17, 2024 | 8.35 | 8.51 | 7.76 | 8.20 | 8.20 | -0.49% | 20,016,006 |
| Dec 16, 2024 | 7.17 | 8.38 | 7.17 | 8.24 | 8.24 | 17.05% | 35,624,023 |
| Dec 13, 2024 | 7.42 | 7.67 | 6.97 | 7.04 | 7.04 | -6.51% | 18,379,230 |
| Dec 12, 2024 | 7.43 | 7.99 | 7.16 | 7.53 | 7.53 | 4.44% | 27,734,703 |
| Dec 11, 2024 | 6.97 | 7.28 | 6.73 | 7.21 | 7.21 | 7.29% | 22,615,437 |
| Dec 10, 2024 | 7.29 | 7.36 | 6.72 | 6.72 | 6.72 | -7.82% | 20,643,700 |
| Dec 9, 2024 | 8.05 | 8.06 | 7.19 | 7.29 | 7.29 | -10.22% | 26,129,041 |
| Dec 6, 2024 | 7.92 | 8.98 | 7.90 | 8.12 | 8.12 | 5.32% | 32,676,000 |
| Dec 5, 2024 | 8.22 | 8.44 | 7.68 | 7.71 | 7.71 | -5.05% | 27,329,533 |
| Dec 4, 2024 | 7.36 | 8.15 | 7.13 | 8.12 | 8.12 | 11.69% | 23,470,200 |
| Dec 3, 2024 | 7.11 | 7.39 | 7.01 | 7.27 | 7.27 | -0.68% | 13,218,900 |
| Dec 2, 2024 | 7.89 | 8.19 | 7.30 | 7.32 | 7.32 | -7.22% | 21,557,246 |
| Nov 29, 2024 | 7.35 | 8.05 | 7.33 | 7.89 | 7.89 | 8.23% | 18,343,900 |
| Nov 27, 2024 | 6.82 | 7.37 | 6.71 | 7.29 | 7.29 | 10.96% | 22,596,506 |
| Nov 26, 2024 | 6.93 | 7.10 | 6.44 | 6.57 | 6.57 | -6.01% | 26,507,404 |
| Nov 25, 2024 | 7.63 | 7.64 | 6.86 | 6.99 | 6.99 | -6.17% | 29,742,201 |
| Nov 22, 2024 | 6.86 | 7.54 | 6.60 | 7.45 | 7.45 | 6.58% | 25,855,300 |
| Nov 21, 2024 | 7.45 | 7.56 | 6.54 | 6.99 | 6.99 | -2.92% | 28,215,909 |
| Nov 20, 2024 | 7.63 | 7.86 | 7.02 | 7.20 | 7.20 | -2.44% | 24,229,833 |
| Nov 19, 2024 | 7.00 | 7.55 | 6.83 | 7.38 | 7.38 | 4.83% | 19,273,434 |
| Nov 18, 2024 | 7.11 | 7.61 | 6.82 | 7.04 | 7.04 | -1.95% | 20,135,800 |
| Nov 15, 2024 | 7.10 | 7.25 | 6.74 | 7.18 | 7.18 | 3.31% | 24,264,300 |
| Nov 14, 2024 | 7.48 | 7.54 | 6.89 | 6.95 | 6.95 | -5.44% | 23,966,400 |
| Nov 13, 2024 | 8.75 | 9.30 | 7.32 | 7.35 | 7.35 | -13.83% | 42,084,645 |
| Nov 12, 2024 | 8.44 | 8.68 | 8.12 | 8.53 | 8.53 | -3.29% | 32,684,300 |
| Nov 11, 2024 | 8.73 | 9.12 | 8.32 | 8.82 | 8.82 | 6.91% | 38,343,404 |
| Nov 8, 2024 | 8.18 | 8.40 | 7.82 | 8.25 | 8.25 | 0.49% | 26,344,700 |
| Nov 7, 2024 | 7.60 | 8.33 | 7.36 | 8.21 | 8.21 | 7.04% | 31,774,516 |
| Nov 6, 2024 | 7.06 | 7.68 | 6.80 | 7.67 | 7.67 | 23.51% | 48,372,100 |
| Nov 5, 2024 | 6.11 | 6.49 | 6.03 | 6.21 | 6.21 | 3.85% | 20,077,500 |
| Nov 4, 2024 | 6.08 | 6.17 | 5.89 | 5.98 | 5.98 | -3.55% | 17,127,022 |
| Nov 1, 2024 | 6.67 | 6.92 | 6.10 | 6.20 | 6.20 | -4.91% | 21,453,700 |
| Oct 31, 2024 | 6.67 | 6.76 | 6.21 | 6.52 | 6.52 | -5.37% | 23,443,747 |
| Oct 30, 2024 | 6.57 | 7.15 | 6.49 | 6.89 | 6.89 | 2.99% | 20,709,110 |
| Oct 29, 2024 | 7.07 | 7.14 | 6.41 | 6.69 | 6.69 | -2.34% | 28,696,900 |
| Oct 28, 2024 | 6.73 | 7.28 | 6.69 | 6.85 | 6.85 | 7.37% | 40,475,425 |
| Oct 25, 2024 | 6.24 | 6.70 | 6.13 | 6.38 | 6.38 | 2.74% | 40,360,421 |
| Oct 24, 2024 | 6.28 | 6.54 | 5.84 | 6.21 | 6.21 | -2.97% | 91,942,931 |
| Oct 23, 2024 | 6.34 | 6.58 | 5.99 | 6.40 | 6.40 | -1.99% | 23,597,411 |
| Oct 22, 2024 | 6.13 | 6.55 | 5.96 | 6.53 | 6.53 | 5.15% | 26,070,100 |
| Oct 21, 2024 | 5.22 | 6.23 | 5.06 | 6.21 | 6.21 | 18.51% | 58,975,400 |
| Oct 18, 2024 | 5.12 | 5.29 | 4.98 | 5.24 | 5.24 | 3.35% | 20,021,410 |
| Oct 17, 2024 | 5.05 | 5.35 | 4.97 | 5.07 | 5.07 | -2.50% | 19,117,241 |
| Oct 16, 2024 | 4.68 | 5.23 | 4.61 | 5.20 | 5.20 | 12.80% | 24,485,546 |
| Oct 15, 2024 | 4.45 | 4.70 | 4.30 | 4.61 | 4.61 | 2.67% | 15,434,200 |
| Oct 14, 2024 | 4.32 | 4.57 | 4.22 | 4.49 | 4.49 | 6.65% | 17,866,800 |
| Oct 11, 2024 | 3.95 | 4.32 | 3.94 | 4.21 | 4.21 | 7.12% | 19,384,100 |
| Oct 10, 2024 | 4.01 | 4.07 | 3.80 | 3.93 | 3.93 | 2.88% | 19,327,300 |
| Oct 9, 2024 | 3.88 | 3.92 | 3.76 | 3.82 | 3.82 | -2.30% | 15,026,100 |
| Oct 8, 2024 | 4.00 | 4.15 | 3.88 | 3.91 | 3.91 | -2.98% | 13,959,313 |
| Oct 7, 2024 | 4.35 | 4.43 | 3.90 | 4.03 | 4.03 | -8.41% | 31,975,022 |
| Oct 4, 2024 | 4.85 | 4.86 | 4.36 | 4.40 | 4.40 | -6.58% | 27,288,541 |
| Oct 3, 2024 | 4.30 | 4.72 | 4.30 | 4.71 | 4.71 | 8.03% | 13,479,642 |
| Oct 2, 2024 | 4.24 | 4.52 | 4.18 | 4.36 | 4.36 | 0.69% | 12,721,900 |
| Oct 1, 2024 | 4.68 | 4.70 | 4.25 | 4.33 | 4.33 | -7.48% | 16,441,500 |
| Sep 30, 2024 | 4.77 | 4.81 | 4.57 | 4.68 | 4.68 | -5.26% | 18,435,041 |
| Sep 27, 2024 | 5.18 | 5.19 | 4.82 | 4.94 | 4.94 | -2.56% | 17,438,100 |
| Sep 26, 2024 | 5.32 | 5.39 | 4.93 | 5.07 | 5.07 | -1.36% | 20,843,900 |
| 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% | 31,988,600 |
| Sep 23, 2024 | 4.72 | 5.01 | 4.66 | 4.89 | 4.89 | 8.67% | 25,384,500 |
| Sep 20, 2024 | 4.47 | 4.67 | 4.36 | 4.50 | 4.50 | 0.90% | 28,316,100 |
| Sep 19, 2024 | 4.34 | 4.80 | 4.28 | 4.46 | 4.46 | 9.85% | 28,677,300 |
| Sep 18, 2024 | 4.00 | 4.39 | 3.99 | 4.06 | 4.06 | -0.25% | 16,978,600 |
| Sep 17, 2024 | 4.05 | 4.39 | 4.04 | 4.07 | 4.07 | 3.30% | 16,381,900 |
| 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% | 13,789,500 |
| Sep 11, 2024 | 4.11 | 4.54 | 3.99 | 4.42 | 4.42 | 4.25% | 15,488,800 |
| Sep 10, 2024 | 4.01 | 4.24 | 3.86 | 4.24 | 4.24 | 6.27% | 10,585,800 |
| Sep 9, 2024 | 3.95 | 4.03 | 3.78 | 3.99 | 3.99 | 6.97% | 19,097,900 |
| Sep 6, 2024 | 4.23 | 4.35 | 3.66 | 3.73 | 3.73 | -11.40% | 20,716,600 |
| Sep 5, 2024 | 4.11 | 4.30 | 3.99 | 4.21 | 4.21 | 7.67% | 18,765,400 |
| Sep 4, 2024 | 3.78 | 4.01 | 3.59 | 3.91 | 3.91 | 2.36% | 15,264,002 |
| 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% | 14,901,600 |
| Aug 26, 2024 | 4.94 | 4.94 | 4.59 | 4.78 | 4.78 | -3.04% | 12,494,400 |
| 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 | 4.39 | 4.74 | 4.74 | 8.97% | 30,172,300 |
| Aug 19, 2024 | 4.08 | 4.47 | 4.00 | 4.35 | 4.35 | 7.94% | 23,361,500 |
| 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% | 47,494,700 |
| 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% | 14,537,000 |
| Aug 5, 2024 | 2.84 | 3.66 | 2.74 | 3.58 | 3.58 | -2.45% | 25,220,300 |
| Aug 2, 2024 | 3.95 | 4.09 | 3.64 | 3.67 | 3.67 | -10.71% | 18,534,500 |
| Aug 1, 2024 | 4.24 | 4.39 | 4.04 | 4.11 | 4.11 | -1.20% | 19,401,731 |