TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
5.17
-0.15 (-2.82%)
At close: Jul 25, 2025, 4:00 PM
5.20
+0.03 (0.58%)
After-hours: Jul 25, 2025, 7:59 PM EDT
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.27 | 5.27 | 5.00 | 5.17 | 5.17 | -2.82% | 30,068,683 |
| 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 |
| Jul 8, 2025 | 4.95 | 5.18 | 4.79 | 4.82 | 4.82 | 0.42% | 30,670,932 |
| Jul 7, 2025 | 4.99 | 5.03 | 4.52 | 4.80 | 4.80 | -8.75% | 62,650,951 |
| Jul 3, 2025 | 5.10 | 5.47 | 5.01 | 5.26 | 5.26 | 4.37% | 53,225,733 |
| Jul 2, 2025 | 4.53 | 5.07 | 4.53 | 5.04 | 5.04 | 13.51% | 90,051,294 |
| Jul 1, 2025 | 4.27 | 4.68 | 4.24 | 4.44 | 4.44 | 1.37% | 72,066,374 |
| Jun 30, 2025 | 4.29 | 4.60 | 4.23 | 4.38 | 4.38 | 3.79% | 52,733,383 |
| Jun 27, 2025 | 4.39 | 4.41 | 4.13 | 4.22 | 4.22 | -3.87% | 55,550,402 |
| Jun 26, 2025 | 3.77 | 4.53 | 3.70 | 4.39 | 4.39 | 15.53% | 87,547,213 |
| Jun 25, 2025 | 3.93 | 4.14 | 3.79 | 3.80 | 3.80 | -1.04% | 48,368,376 |
| Jun 24, 2025 | 3.66 | 3.94 | 3.63 | 3.84 | 3.84 | 7.56% | 43,686,199 |
| Jun 23, 2025 | 3.61 | 3.67 | 3.40 | 3.57 | 3.57 | -4.55% | 41,500,687 |
| Jun 20, 2025 | 3.97 | 4.01 | 3.70 | 3.74 | 3.74 | -2.60% | 47,698,461 |
| Jun 18, 2025 | 3.93 | 4.05 | 3.82 | 3.84 | 3.84 | -2.78% | 37,880,153 |
| Jun 17, 2025 | 4.19 | 4.23 | 3.88 | 3.95 | 3.95 | -8.78% | 41,651,821 |
| Jun 16, 2025 | 4.14 | 4.40 | 4.06 | 4.33 | 4.33 | 7.71% | 36,858,306 |
| Jun 13, 2025 | 4.13 | 4.27 | 3.97 | 4.02 | 4.02 | -5.63% | 41,394,173 |
| Jun 12, 2025 | 4.36 | 4.47 | 4.24 | 4.26 | 4.26 | -3.40% | 29,969,518 |
| Jun 11, 2025 | 4.54 | 4.57 | 4.30 | 4.41 | 4.41 | -2.43% | 45,890,120 |
| Jun 10, 2025 | 4.58 | 4.63 | 4.40 | 4.52 | 4.52 | -0.22% | 35,109,958 |
| Jun 9, 2025 | 4.53 | 4.65 | 4.33 | 4.53 | 4.53 | 4.14% | 53,119,549 |
| Jun 6, 2025 | 3.96 | 4.52 | 3.90 | 4.35 | 4.35 | 13.58% | 47,228,344 |
| Jun 5, 2025 | 4.31 | 4.32 | 3.79 | 3.83 | 3.83 | -9.67% | 80,390,646 |
| Jun 4, 2025 | 3.74 | 4.34 | 3.67 | 4.24 | 4.24 | 12.17% | 58,361,794 |
| Jun 3, 2025 | 3.66 | 3.80 | 3.57 | 3.78 | 3.78 | 4.71% | 43,445,710 |
| Jun 2, 2025 | 3.48 | 3.66 | 3.48 | 3.61 | 3.61 | 2.27% | 32,900,683 |
| May 30, 2025 | 3.54 | 3.65 | 3.45 | 3.53 | 3.53 | -3.02% | 34,920,273 |
| May 29, 2025 | 3.84 | 3.85 | 3.61 | 3.64 | 3.64 | -3.96% | 32,201,102 |
| May 28, 2025 | 3.96 | 3.96 | 3.70 | 3.79 | 3.79 | -3.81% | 34,330,484 |
| May 27, 2025 | 4.05 | 4.09 | 3.82 | 3.94 | 3.94 | 0.25% | 40,080,367 |
| May 23, 2025 | 3.89 | 4.06 | 3.82 | 3.93 | 3.93 | -3.91% | 42,889,989 |
| May 22, 2025 | 4.10 | 4.18 | 3.90 | 4.09 | 4.09 | 4.60% | 64,148,989 |
| May 21, 2025 | 3.85 | 4.20 | 3.73 | 3.91 | 3.91 | -0.26% | 72,459,308 |
| May 20, 2025 | 3.95 | 4.03 | 3.78 | 3.92 | 3.92 | -2.00% | 45,921,201 |
| May 19, 2025 | 3.69 | 4.03 | 3.60 | 4.00 | 4.00 | 2.83% | 49,708,226 |
| May 16, 2025 | 3.53 | 3.93 | 3.53 | 3.89 | 3.89 | 10.51% | 41,555,292 |
| May 15, 2025 | 3.58 | 3.61 | 3.31 | 3.52 | 3.52 | -3.83% | 30,305,218 |
| May 14, 2025 | 3.80 | 3.82 | 3.55 | 3.66 | 3.66 | -4.44% | 32,605,392 |