TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
8.97
+0.26 (2.99%)
At close: Aug 15, 2025, 4:00 PM
8.93
-0.04 (-0.45%)
After-hours: Aug 15, 2025, 7:59 PM EDT
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.53 | 9.23 | 8.14 | 8.97 | 8.97 | 2.99% | 107,697,382 |
| Aug 14, 2025 | 7.20 | 8.76 | 6.74 | 8.71 | 8.71 | 59.52% | 286,860,466 |
| Aug 13, 2025 | 5.48 | 5.69 | 5.26 | 5.46 | 5.46 | 4.20% | 38,876,096 |
| Aug 12, 2025 | 5.45 | 5.51 | 5.18 | 5.24 | 5.24 | -2.96% | 24,933,233 |
| Aug 11, 2025 | 5.03 | 5.77 | 5.02 | 5.40 | 5.40 | 7.36% | 52,992,623 |
| Aug 8, 2025 | 5.18 | 5.21 | 4.67 | 5.03 | 5.03 | 1.82% | 42,214,851 |
| Aug 7, 2025 | 5.17 | 5.28 | 4.77 | 4.94 | 4.94 | -4.08% | 35,252,910 |
| Aug 6, 2025 | 5.05 | 5.20 | 5.02 | 5.15 | 5.15 | 1.78% | 31,283,102 |
| Aug 5, 2025 | 4.93 | 5.06 | 4.78 | 5.06 | 5.06 | 3.48% | 32,413,039 |
| Aug 4, 2025 | 4.83 | 4.92 | 4.72 | 4.89 | 4.89 | 2.73% | 20,787,451 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.64 | 4.76 | 4.76 | -7.75% | 31,024,409 |
| Jul 31, 2025 | 5.07 | 5.38 | 5.03 | 5.16 | 5.16 | 2.99% | 40,444,478 |
| Jul 30, 2025 | 5.26 | 5.47 | 4.89 | 5.01 | 5.01 | -4.02% | 30,732,399 |
| Jul 29, 2025 | 5.17 | 5.44 | 5.08 | 5.22 | 5.22 | 2.35% | 35,281,253 |
| Jul 28, 2025 | 5.29 | 5.38 | 5.03 | 5.10 | 5.10 | -1.35% | 25,493,347 |
| Jul 25, 2025 | 5.27 | 5.27 | 5.00 | 5.17 | 5.17 | -2.82% | 30,149,188 |
| 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 |