Skip to main content
logo
TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
14.40
-0.57 (-3.81%)
At close: Oct 7, 2026, 4:00 PM EDT
14.50
+0.10 (0.69%)
After-hours: Oct 7, 2026, 7:59 PM EDT

TeraWulf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202614.5014.7014.0714.4014.40-3.81%27,619,298
Oct 6, 202614.9215.1814.6814.9714.971.22%26,065,044
Oct 5, 202615.9215.9614.5314.7914.79-4.52%36,597,180
Oct 2, 202615.4816.2415.1515.4915.493.89%27,923,954
Oct 1, 202614.9215.1814.3614.9114.910.74%29,952,227
Sep 30, 202615.3315.3314.5314.8014.80-1.92%23,748,495
Sep 29, 202615.4615.5714.9315.0915.09-0.20%21,395,213
Sep 28, 202615.5015.7615.0915.1215.12-3.94%19,671,071
Sep 25, 202616.3516.3915.3615.7415.74-3.38%25,037,593
Sep 24, 202616.0316.8215.8816.2916.29-0.37%26,000,405
Sep 23, 202617.1417.4916.2916.3516.35-5.65%32,099,843
Sep 22, 202617.3117.9317.2117.3317.33-0.69%22,720,217
Sep 21, 202617.4117.7216.9717.4517.452.59%24,853,814
Sep 18, 202616.7517.0616.2317.0117.013.28%32,732,799
Sep 17, 202616.4716.8315.7716.4716.477.02%35,419,969
Sep 16, 202614.8215.8014.8015.3915.396.21%32,203,000
Sep 15, 202615.3715.4714.4414.4914.49-6.33%32,005,340
Sep 14, 202615.5316.0415.3015.4715.47-7.59%35,061,499
Sep 11, 202616.3017.4416.2716.7416.743.72%28,517,250
Sep 10, 202616.6117.0516.1116.1416.14-5.78%24,472,171
Sep 9, 202618.0518.0816.9717.1317.13-4.09%22,608,769
Sep 8, 202616.7618.0316.6317.8617.868.18%36,710,373
Sep 4, 202616.0816.5916.0016.5116.511.73%20,478,752
Sep 3, 202614.7416.2414.6516.2316.239.51%37,184,707
Sep 2, 202614.4615.0914.2714.8214.821.16%22,199,912
Sep 1, 202614.7114.9714.2414.6514.65-3.17%26,286,849
Aug 31, 202615.2515.3014.8315.1315.13-1.43%21,893,632
Aug 28, 202616.1616.3015.1215.3515.35-6.91%29,430,668
Aug 27, 202616.4917.3116.4016.4916.493.26%27,229,113
Aug 26, 202616.1016.5315.7615.9715.97-2.14%19,948,792
Aug 25, 202615.6016.3915.5416.3216.325.43%30,251,467
Aug 24, 202615.8416.2215.4215.4815.48-1.02%26,800,542
Aug 21, 202616.8017.4915.3015.6415.64-4.92%47,300,554
Aug 20, 202615.7316.4915.5316.4516.456.13%32,408,276
Aug 19, 202616.0616.0614.7515.5015.50-0.77%34,263,312
Aug 18, 202617.1017.5915.3615.6215.62-11.25%48,454,294
Aug 17, 202617.4017.8917.2517.6017.601.27%23,971,629
Aug 14, 202616.4317.5016.2817.3817.386.56%31,090,993
Aug 13, 202616.9417.4516.1816.3116.31-5.12%25,655,985
Aug 12, 202618.2018.3816.8717.1917.192.63%35,361,831
Aug 11, 202616.9317.5016.6316.7516.753.40%23,721,628
Aug 10, 202617.0417.0516.0116.2016.20-5.15%40,864,361
Aug 7, 202618.5218.7316.7317.0817.08-3.04%40,854,087
Aug 6, 202617.3018.4617.1617.6217.62-2.52%24,527,490
Aug 5, 202618.5019.4418.0518.0718.07-4.29%28,472,739
Aug 4, 202618.9519.6618.5618.8818.880.27%26,288,886
Aug 3, 202617.3619.1017.1218.8318.836.63%40,473,412
Jul 31, 202618.5518.9617.5017.6617.66-0.90%30,696,466
Jul 30, 202616.4618.2316.3817.8217.8218.09%44,101,184
Jul 29, 202617.1217.1214.8115.0915.09-11.70%46,572,168