TeraWulf Inc. (WULF)
6.04
0.47 (8.44%)
At close: Jan 14, 2025, 3:59 PM
WULF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.60 | 5.84 | 5.43 | 5.57 | 0.37 | 7.12% | 34,150,867 |
| Jan 13, 2025 | 5.15 | 5.28 | 4.97 | 5.20 | -0.20 | -3.70% | 30,080,528 |
| Jan 10, 2025 | 5.34 | 5.47 | 5.14 | 5.40 | -0.11 | -2.00% | 25,720,624 |
| Jan 8, 2025 | 5.91 | 6.05 | 5.47 | 5.51 | -0.62 | -10.11% | 35,173,411 |
| Jan 7, 2025 | 6.51 | 6.65 | 5.77 | 6.13 | -0.37 | -5.69% | 31,171,900 |
| Jan 6, 2025 | 6.49 | 6.58 | 6.25 | 6.50 | 0.28 | 4.50% | 36,981,300 |
| Jan 3, 2025 | 5.57 | 6.29 | 5.50 | 6.22 | 0.76 | 13.92% | 33,235,300 |
| Jan 2, 2025 | 5.83 | 6.01 | 5.31 | 5.46 | -0.20 | -3.53% | 39,964,116 |
| Dec 31, 2024 | 5.51 | 5.82 | 5.30 | 5.66 | 0.34 | 6.39% | 33,524,600 |
| Dec 30, 2024 | 5.41 | 5.50 | 5.09 | 5.32 | -0.21 | -3.80% | 21,651,900 |
| Dec 27, 2024 | 6.09 | 6.11 | 5.43 | 5.53 | -0.55 | -9.05% | 30,237,020 |
| Dec 26, 2024 | 6.07 | 6.20 | 5.85 | 6.08 | -0.15 | -2.41% | 18,273,103 |
| Dec 24, 2024 | 6.00 | 6.36 | 5.95 | 6.23 | 0.42 | 7.23% | 17,488,813 |
| Dec 23, 2024 | 6.52 | 6.58 | 5.54 | 5.81 | -0.80 | -12.10% | 41,985,917 |
| Dec 20, 2024 | 6.37 | 6.72 | 6.30 | 6.61 | 0.12 | 1.85% | 25,913,002 |
| Dec 19, 2024 | 7.30 | 7.36 | 6.41 | 6.49 | -0.49 | -7.02% | 23,184,200 |
| Dec 18, 2024 | 8.09 | 8.14 | 6.84 | 6.98 | -1.22 | -14.88% | 26,543,344 |
| Dec 17, 2024 | 8.35 | 8.51 | 7.76 | 8.20 | -0.04 | -0.49% | 20,016,006 |
| Dec 16, 2024 | 7.17 | 8.38 | 7.17 | 8.24 | 1.20 | 17.05% | 35,624,023 |
| Dec 13, 2024 | 7.42 | 7.67 | 6.97 | 7.04 | -0.49 | -6.51% | 18,379,230 |
| Dec 12, 2024 | 7.43 | 7.99 | 7.16 | 7.53 | 0.32 | 4.44% | 27,734,703 |
| Dec 11, 2024 | 6.97 | 7.28 | 6.73 | 7.21 | 0.49 | 7.29% | 22,615,437 |
| Dec 10, 2024 | 7.29 | 7.36 | 6.72 | 6.72 | -0.57 | -7.82% | 20,643,700 |
| Dec 9, 2024 | 8.05 | 8.06 | 7.19 | 7.29 | -0.83 | -10.22% | 26,129,041 |
| Dec 6, 2024 | 7.92 | 8.98 | 7.90 | 8.12 | 0.41 | 5.32% | 32,676,000 |
| Dec 5, 2024 | 8.22 | 8.44 | 7.68 | 7.71 | -0.41 | -5.05% | 27,329,533 |
| Dec 4, 2024 | 7.36 | 8.15 | 7.13 | 8.12 | 0.85 | 11.69% | 23,470,200 |
| Dec 3, 2024 | 7.11 | 7.39 | 7.01 | 7.27 | -0.05 | -0.68% | 13,218,900 |
| Dec 2, 2024 | 7.89 | 8.19 | 7.30 | 7.32 | -0.57 | -7.22% | 21,557,246 |
| Nov 29, 2024 | 7.35 | 8.05 | 7.33 | 7.89 | 0.60 | 8.23% | 18,343,900 |
| Nov 27, 2024 | 6.82 | 7.37 | 6.71 | 7.29 | 0.72 | 10.96% | 22,596,506 |
| Nov 26, 2024 | 6.93 | 7.10 | 6.44 | 6.57 | -0.42 | -6.01% | 26,507,404 |
| Nov 25, 2024 | 7.63 | 7.64 | 6.86 | 6.99 | -0.46 | -6.17% | 29,742,201 |
| Nov 22, 2024 | 6.86 | 7.54 | 6.60 | 7.45 | 0.46 | 6.58% | 25,855,300 |
| Nov 21, 2024 | 7.45 | 7.56 | 6.54 | 6.99 | -0.21 | -2.92% | 28,215,909 |
| Nov 20, 2024 | 7.63 | 7.86 | 7.02 | 7.20 | -0.18 | -2.44% | 24,229,833 |
| Nov 19, 2024 | 7.00 | 7.55 | 6.83 | 7.38 | 0.34 | 4.83% | 19,273,434 |
| Nov 18, 2024 | 7.11 | 7.61 | 6.82 | 7.04 | -0.14 | -1.95% | 20,135,800 |
| Nov 15, 2024 | 7.10 | 7.25 | 6.74 | 7.18 | 0.23 | 3.31% | 24,264,300 |
| Nov 14, 2024 | 7.48 | 7.54 | 6.89 | 6.95 | -0.40 | -5.44% | 23,966,400 |
| Nov 13, 2024 | 8.75 | 9.30 | 7.32 | 7.35 | -1.18 | -13.83% | 42,084,645 |
| Nov 12, 2024 | 8.44 | 8.68 | 8.12 | 8.53 | -0.29 | -3.29% | 32,684,300 |
| Nov 11, 2024 | 8.73 | 9.12 | 8.32 | 8.82 | 0.57 | 6.91% | 38,343,404 |
| Nov 8, 2024 | 8.18 | 8.40 | 7.82 | 8.25 | 0.04 | 0.49% | 26,344,700 |
| Nov 7, 2024 | 7.60 | 8.33 | 7.36 | 8.21 | 0.54 | 7.04% | 31,774,516 |
| Nov 6, 2024 | 7.06 | 7.68 | 6.80 | 7.67 | 1.46 | 23.51% | 48,372,100 |
| Nov 5, 2024 | 6.11 | 6.49 | 6.03 | 6.21 | 0.23 | 3.85% | 20,077,500 |
| Nov 4, 2024 | 6.08 | 6.17 | 5.89 | 5.98 | -0.22 | -3.55% | 17,127,022 |
| Nov 1, 2024 | 6.67 | 6.92 | 6.10 | 6.20 | -0.32 | -4.91% | 21,453,700 |
| Oct 31, 2024 | 6.67 | 6.76 | 6.21 | 6.52 | -0.37 | -5.37% | 23,443,747 |