TeraWulf Inc. - Common Stock (WULF)
2.9800
+0.1000 (3.47%)
NASDAQ · Last Trade: Apr 2nd, 8:29 PM EDT
Historical Prices For TeraWulf Inc. - Common Stock (WULF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.75 | 2.99 | 2.75 | 2.98 | 32,786,421 | 2.98 |
| 4/01/2025 | 2.71 | 2.91 | 2.64 | 2.88 | 32,629,694 | 2.88 |
| 3/31/2025 | 2.59 | 2.77 | 2.52 | 2.73 | 36,251,811 | 2.73 |
| 3/28/2025 | 2.89 | 2.89 | 2.71 | 2.72 | 31,552,345 | 2.72 |
| 3/27/2025 | 2.84 | 3.03 | 2.80 | 2.93 | 25,189,634 | 2.93 |
| 3/26/2025 | 3.19 | 3.25 | 2.89 | 2.91 | 33,996,743 | 2.91 |
| 3/25/2025 | 3.46 | 3.47 | 3.23 | 3.28 | 26,410,637 | 3.28 |
| 3/24/2025 | 3.35 | 3.52 | 3.32 | 3.47 | 40,775,349 | 3.47 |
| 3/21/2025 | 3.09 | 3.21 | 3.04 | 3.20 | 30,430,083 | 3.20 |
| 3/20/2025 | 3.23 | 3.33 | 3.15 | 3.21 | 33,286,247 | 3.21 |
| 3/19/2025 | 3.01 | 3.38 | 3.00 | 3.30 | 39,809,616 | 3.30 |
| 3/18/2025 | 3.20 | 3.21 | 2.94 | 2.96 | 31,827,912 | 2.96 |
| 3/17/2025 | 3.23 | 3.36 | 3.00 | 3.26 | 32,747,008 | 3.26 |
| 3/14/2025 | 3.10 | 3.31 | 2.98 | 3.26 | 46,188,972 | 3.26 |
| 3/13/2025 | 3.23 | 3.24 | 2.95 | 2.98 | 35,263,783 | 2.98 |
| 3/12/2025 | 3.28 | 3.30 | 2.93 | 3.23 | 42,993,616 | 3.23 |
| 3/11/2025 | 3.01 | 3.24 | 2.91 | 3.17 | 31,485,435 | 3.17 |
| 3/10/2025 | 3.40 | 3.42 | 2.90 | 3.07 | 34,651,594 | 3.07 |
| 3/07/2025 | 3.35 | 3.66 | 3.26 | 3.60 | 24,491,143 | 3.60 |
| 3/06/2025 | 3.53 | 3.59 | 3.27 | 3.36 | 31,399,482 | 3.36 |
| 3/05/2025 | 3.52 | 3.72 | 3.38 | 3.71 | 19,127,881 | 3.71 |
| 3/04/2025 | 3.48 | 3.67 | 3.16 | 3.48 | 35,702,467 | 3.48 |
| 3/03/2025 | 4.31 | 4.57 | 3.63 | 3.67 | 55,161,228 | 3.67 |
| 2/28/2025 | 3.52 | 4.25 | 3.52 | 4.19 | 127,522,825 | 4.19 |
| 2/27/2025 | 3.96 | 4.02 | 3.60 | 3.61 | 85,004,702 | 3.61 |
| 2/26/2025 | 3.70 | 3.93 | 3.58 | 3.72 | 67,502,046 | 3.72 |
| 2/25/2025 | 3.82 | 3.88 | 3.54 | 3.68 | 51,728,571 | 3.68 |
| 2/24/2025 | 4.10 | 4.19 | 3.79 | 3.95 | 59,251,637 | 3.95 |
| 2/21/2025 | 4.60 | 4.69 | 4.08 | 4.08 | 47,537,210 | 4.08 |
| 2/20/2025 | 4.77 | 4.79 | 4.47 | 4.50 | 32,162,308 | 4.50 |
| 2/19/2025 | 4.76 | 4.97 | 4.68 | 4.72 | 23,888,400 | 4.72 |
| 2/18/2025 | 4.84 | 4.90 | 4.65 | 4.71 | 21,317,642 | 4.71 |
| 2/14/2025 | 4.90 | 5.01 | 4.73 | 4.87 | 28,232,301 | 4.87 |
| 2/13/2025 | 4.86 | 4.89 | 4.59 | 4.89 | 34,785,867 | 4.89 |
| 2/12/2025 | 4.70 | 5.12 | 4.64 | 4.85 | 37,318,267 | 4.85 |
| 2/11/2025 | 5.07 | 5.17 | 4.75 | 4.76 | 31,245,400 | 4.76 |
| 2/10/2025 | 5.08 | 5.31 | 4.98 | 5.13 | 30,540,722 | 5.13 |
| 2/07/2025 | 5.36 | 5.60 | 4.98 | 5.03 | 38,174,113 | 5.03 |
| 2/06/2025 | 5.15 | 5.37 | 5.01 | 5.15 | 42,135,783 | 5.15 |
| 2/05/2025 | 5.20 | 5.29 | 5.00 | 5.07 | 32,256,787 | 5.07 |
| 2/04/2025 | 5.00 | 5.20 | 4.88 | 5.18 | 32,593,488 | 5.18 |
| 2/03/2025 | 4.29 | 5.07 | 4.28 | 5.01 | 54,010,157 | 5.01 |
| 1/31/2025 | 5.10 | 5.25 | 4.72 | 4.77 | 70,121,264 | 4.77 |
| 1/30/2025 | 4.83 | 5.18 | 4.78 | 5.01 | 57,320,126 | 5.01 |
| 1/29/2025 | 4.60 | 4.84 | 4.45 | 4.73 | 73,140,369 | 4.73 |
| 1/28/2025 | 4.74 | 4.79 | 4.19 | 4.64 | 72,111,246 | 4.64 |
| 1/27/2025 | 5.49 | 5.52 | 4.13 | 4.43 | 97,805,438 | 4.43 |
| 1/24/2025 | 6.50 | 6.98 | 6.27 | 6.32 | 56,754,415 | 6.32 |
| 1/23/2025 | 6.04 | 6.75 | 6.04 | 6.18 | 41,939,966 | 6.18 |
| 1/22/2025 | 5.96 | 6.35 | 5.61 | 6.23 | 43,247,233 | 6.23 |
| 1/21/2025 | 6.45 | 6.54 | 5.89 | 5.96 | 42,190,014 | 5.96 |
| 1/17/2025 | 6.22 | 6.66 | 6.05 | 6.40 | 58,295,820 | 6.40 |
| 1/16/2025 | 6.11 | 6.20 | 5.82 | 5.85 | 33,562,547 | 5.85 |
| 1/15/2025 | 5.93 | 6.33 | 5.92 | 6.18 | 43,442,403 | 6.18 |
| 1/14/2025 | 5.60 | 5.84 | 5.43 | 5.57 | 34,799,011 | 5.57 |
| 1/13/2025 | 5.15 | 5.28 | 4.96 | 5.20 | 30,041,630 | 5.20 |
| 1/10/2025 | 5.34 | 5.47 | 5.14 | 5.40 | 25,720,642 | 5.40 |
| 1/08/2025 | 5.91 | 6.05 | 5.47 | 5.51 | 35,173,424 | 5.51 |
| 1/07/2025 | 6.51 | 6.65 | 5.77 | 6.13 | 31,147,288 | 6.13 |
| 1/06/2025 | 6.49 | 6.58 | 6.25 | 6.50 | 36,941,525 | 6.50 |
| 1/03/2025 | 5.57 | 6.29 | 5.50 | 6.22 | 33,335,297 | 6.22 |