TeraWulf Inc. (WULF)
4.17
-0.33 (-7.33%)
At close: Feb 21, 2025, 3:34 PM
WULF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.77 | 4.79 | 4.47 | 4.50 | -0.22 | -4.66% | 32,103,624 |
| Feb 19, 2025 | 4.76 | 4.97 | 4.68 | 4.72 | 0.01 | 0.21% | 23,927,000 |
| Feb 18, 2025 | 4.84 | 4.90 | 4.65 | 4.71 | -0.16 | -3.29% | 21,415,200 |
| Feb 14, 2025 | 4.90 | 5.01 | 4.73 | 4.87 | -0.02 | -0.41% | 28,232,300 |
| Feb 13, 2025 | 4.86 | 4.89 | 4.59 | 4.89 | 0.04 | 0.82% | 34,876,744 |
| Feb 12, 2025 | 4.70 | 5.12 | 4.64 | 4.85 | 0.09 | 1.89% | 37,356,700 |
| Feb 11, 2025 | 5.07 | 5.17 | 4.75 | 4.76 | -0.37 | -7.21% | 31,307,805 |
| Feb 10, 2025 | 5.08 | 5.31 | 4.98 | 5.13 | 0.10 | 1.99% | 30,574,823 |
| Feb 7, 2025 | 5.36 | 5.60 | 4.98 | 5.03 | -0.12 | -2.33% | 38,174,104 |
| Feb 6, 2025 | 5.15 | 5.37 | 5.01 | 5.15 | 0.08 | 1.58% | 42,223,846 |
| Feb 5, 2025 | 5.20 | 5.29 | 5.00 | 5.07 | -0.11 | -2.12% | 32,288,350 |
| Feb 4, 2025 | 5.00 | 5.20 | 4.88 | 5.18 | 0.17 | 3.39% | 32,643,212 |
| Feb 3, 2025 | 4.29 | 5.07 | 4.28 | 5.01 | 0.24 | 5.03% | 53,822,525 |
| Jan 31, 2025 | 5.10 | 5.25 | 4.72 | 4.77 | -0.24 | -4.79% | 70,121,241 |
| Jan 30, 2025 | 4.83 | 5.18 | 4.78 | 5.01 | 0.28 | 5.92% | 57,371,038 |
| Jan 29, 2025 | 4.60 | 4.84 | 4.45 | 4.73 | 0.09 | 1.94% | 73,270,300 |
| Jan 28, 2025 | 4.74 | 4.79 | 4.19 | 4.64 | 0.21 | 4.74% | 72,168,531 |
| Jan 27, 2025 | 5.49 | 5.52 | 4.13 | 4.43 | -1.89 | -29.91% | 98,408,000 |
| Jan 24, 2025 | 6.50 | 6.98 | 6.27 | 6.32 | 0.14 | 2.27% | 56,754,400 |
| Jan 23, 2025 | 6.04 | 6.75 | 6.04 | 6.18 | -0.05 | -0.80% | 42,018,339 |
| Jan 22, 2025 | 5.96 | 6.35 | 5.61 | 6.23 | 0.27 | 4.53% | 43,279,146 |
| Jan 21, 2025 | 6.45 | 6.54 | 5.89 | 5.96 | -0.44 | -6.88% | 42,245,600 |
| Jan 17, 2025 | 6.22 | 6.66 | 6.05 | 6.40 | 0.55 | 9.40% | 58,295,800 |
| Jan 16, 2025 | 6.11 | 6.20 | 5.82 | 5.85 | -0.33 | -5.34% | 33,625,400 |
| Jan 15, 2025 | 5.93 | 6.33 | 5.92 | 6.18 | 0.61 | 10.95% | 43,511,310 |
| Jan 14, 2025 | 5.60 | 5.84 | 5.43 | 5.57 | 0.37 | 7.12% | 34,855,833 |
| 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 |