TeraWulf Inc. (WULF)
NASDAQ: WULF
· Real-Time Price · USD
8.71
3.25 (59.52%)
At close: Aug 14, 2025, 3:59 PM
8.50
-2.41%
Pre-market: Aug 15, 2025, 09:23 AM EDT
WULF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.20 | 8.76 | 6.74 | 8.71 | 8.71 | 59.52% | 286,860,517 |
| Aug 13, 2025 | 5.48 | 5.69 | 5.26 | 5.46 | 5.46 | 4.20% | 38,876,100 |
| 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% | 42,214,900 |
| 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% | 20,787,500 |
| 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% | 40,444,500 |
| Jul 30, 2025 | 5.26 | 5.47 | 4.89 | 5.01 | 5.01 | -4.02% | 30,732,400 |
| Jul 29, 2025 | 5.17 | 5.44 | 5.08 | 5.22 | 5.22 | 2.35% | 35,281,300 |
| 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% | 30,149,200 |
| 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% | 59,704,200 |
| Jul 22, 2025 | 5.09 | 5.27 | 4.84 | 5.26 | 5.26 | 5.41% | 69,573,500 |
| Jul 21, 2025 | 5.18 | 5.48 | 4.97 | 4.99 | 4.99 | -2.73% | 32,811,800 |
| Jul 18, 2025 | 5.43 | 5.63 | 5.00 | 5.13 | 5.13 | -4.29% | 46,881,200 |