TeraWulf Inc. - Common Stock (WULF)
4.4100
-0.1100 (-2.43%)
NASDAQ · Last Trade: Jun 12th, 12:50 AM EDT
Historical Prices For TeraWulf Inc. - Common Stock (WULF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2025 | 4.54 | 4.57 | 4.30 | 4.41 | 45,884,377 | 4.41 |
| 6/10/2025 | 4.57 | 4.63 | 4.40 | 4.52 | 35,072,878 | 4.52 |
| 6/09/2025 | 4.53 | 4.65 | 4.33 | 4.53 | 53,101,141 | 4.53 |
| 6/06/2025 | 3.96 | 4.52 | 3.90 | 4.35 | 47,228,348 | 4.35 |
| 6/05/2025 | 4.31 | 4.32 | 3.79 | 3.83 | 80,371,324 | 3.83 |
| 6/04/2025 | 3.73 | 4.34 | 3.67 | 4.24 | 58,346,440 | 4.24 |
| 6/03/2025 | 3.66 | 3.80 | 3.56 | 3.78 | 43,740,956 | 3.78 |
| 6/02/2025 | 3.48 | 3.66 | 3.48 | 3.61 | 32,862,918 | 3.61 |
| 5/30/2025 | 3.54 | 3.65 | 3.45 | 3.53 | 34,920,295 | 3.53 |
| 5/29/2025 | 3.84 | 3.85 | 3.61 | 3.64 | 32,166,249 | 3.64 |
| 5/28/2025 | 3.96 | 3.96 | 3.70 | 3.79 | 34,223,945 | 3.79 |
| 5/27/2025 | 4.05 | 4.09 | 3.82 | 3.94 | 40,041,635 | 3.94 |
| 5/23/2025 | 3.89 | 4.06 | 3.82 | 3.93 | 42,890,003 | 3.93 |
| 5/22/2025 | 4.10 | 4.18 | 3.90 | 4.09 | 64,123,805 | 4.09 |
| 5/21/2025 | 3.85 | 4.20 | 3.73 | 3.91 | 72,359,949 | 3.91 |
| 5/20/2025 | 3.95 | 4.03 | 3.78 | 3.92 | 45,910,173 | 3.92 |
| 5/19/2025 | 3.68 | 4.03 | 3.60 | 4.00 | 49,674,157 | 4.00 |
| 5/16/2025 | 3.53 | 3.93 | 3.53 | 3.89 | 41,555,309 | 3.89 |
| 5/15/2025 | 3.58 | 3.61 | 3.31 | 3.52 | 30,297,021 | 3.52 |
| 5/14/2025 | 3.80 | 3.81 | 3.55 | 3.66 | 32,598,294 | 3.66 |
| 5/13/2025 | 3.71 | 3.84 | 3.62 | 3.83 | 36,575,943 | 3.83 |
| 5/12/2025 | 3.15 | 3.64 | 3.09 | 3.48 | 43,411,090 | 3.48 |
| 5/09/2025 | 3.01 | 3.40 | 2.89 | 3.01 | 40,710,974 | 3.01 |
| 5/08/2025 | 3.20 | 3.41 | 3.12 | 3.30 | 38,087,298 | 3.30 |
| 5/07/2025 | 3.10 | 3.13 | 2.98 | 3.05 | 27,294,981 | 3.05 |
| 5/06/2025 | 2.89 | 3.14 | 2.89 | 3.12 | 29,164,488 | 3.12 |
| 5/05/2025 | 3.08 | 3.09 | 2.89 | 2.99 | 27,173,467 | 2.99 |
| 5/02/2025 | 3.29 | 3.35 | 3.18 | 3.21 | 33,153,210 | 3.21 |
| 5/01/2025 | 2.93 | 3.29 | 2.91 | 3.24 | 48,972,243 | 3.24 |
| 4/30/2025 | 2.81 | 2.84 | 2.67 | 2.78 | 25,368,458 | 2.78 |
| 4/29/2025 | 3.00 | 3.07 | 2.89 | 2.92 | 30,123,458 | 2.92 |
| 4/28/2025 | 3.03 | 3.19 | 2.86 | 3.02 | 48,707,068 | 3.02 |
| 4/25/2025 | 3.10 | 3.13 | 2.97 | 3.00 | 38,651,386 | 3.00 |
| 4/24/2025 | 2.77 | 3.07 | 2.73 | 3.04 | 42,123,972 | 3.04 |
| 4/23/2025 | 2.82 | 2.92 | 2.65 | 2.79 | 49,376,857 | 2.79 |
| 4/22/2025 | 2.32 | 2.72 | 2.31 | 2.65 | 59,585,896 | 2.65 |
| 4/21/2025 | 2.35 | 2.48 | 2.24 | 2.25 | 30,837,689 | 2.25 |
| 4/17/2025 | 2.30 | 2.37 | 2.23 | 2.35 | 14,231,274 | 2.35 |
| 4/16/2025 | 2.22 | 2.36 | 2.19 | 2.30 | 17,503,063 | 2.30 |
| 4/15/2025 | 2.49 | 2.51 | 2.21 | 2.29 | 29,111,496 | 2.29 |
| 4/14/2025 | 2.48 | 2.54 | 2.32 | 2.47 | 27,411,722 | 2.47 |
| 4/11/2025 | 2.25 | 2.42 | 2.19 | 2.38 | 24,701,788 | 2.38 |
| 4/10/2025 | 2.45 | 2.45 | 2.18 | 2.24 | 28,702,320 | 2.24 |
| 4/09/2025 | 2.28 | 2.64 | 2.06 | 2.58 | 55,500,803 | 2.58 |
| 4/08/2025 | 2.83 | 2.83 | 2.21 | 2.26 | 37,044,336 | 2.26 |
| 4/07/2025 | 2.29 | 2.85 | 2.26 | 2.67 | 57,249,441 | 2.67 |
| 4/04/2025 | 2.57 | 2.65 | 2.26 | 2.54 | 39,418,967 | 2.54 |
| 4/03/2025 | 2.66 | 2.76 | 2.62 | 2.65 | 20,977,907 | 2.65 |
| 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 |