UK markets close in 3 hours 32 minutes

TeraWulf Inc. (WULF)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.3900+0.4700 (+11.99%)
At close: 04:00PM EDT
4.3200 -0.07 (-1.59%)
Pre-market: 07:56AM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20243.88004.46003.78004.39004.390024,503,700
14 Jun 20244.08004.19003.77003.92003.920022,641,200
13 Jun 20243.85004.19003.76004.07004.070037,238,600
12 Jun 20243.83004.20003.75003.84003.840039,501,700
11 Jun 20242.93003.48002.78003.48003.480029,772,300
10 Jun 20242.91003.23002.87003.09003.090020,101,800
07 Jun 20243.22003.35002.97003.09003.090032,594,700
06 Jun 20242.74003.34002.73003.21003.210053,507,600
05 Jun 20242.57002.79002.50002.79002.790033,414,000
04 Jun 20242.15002.56002.15002.51002.510043,196,600
03 Jun 20242.25002.30002.04002.05002.050012,803,200
31 May 20242.31002.35002.13002.18002.180020,567,000
30 May 20242.25002.37002.24002.28002.280019,909,500
29 May 20242.03002.25001.98002.24002.240017,696,700
28 May 20242.08002.16002.02002.07002.070013,115,400
24 May 20242.00002.10001.96002.07002.07008,703,100
23 May 20242.18002.19001.97001.99001.990012,261,400
22 May 20242.05002.29002.04002.16002.160019,950,900
21 May 20242.19002.24002.02002.04002.040014,698,800
20 May 20241.96002.15001.91002.13002.130016,151,100
17 May 20242.05002.10001.95001.95001.950012,213,200
16 May 20242.09002.17002.02002.02002.020011,973,400
15 May 20242.14002.19002.00002.12002.120014,445,200
14 May 20241.98002.08001.91002.04002.040015,253,400
13 May 20242.28002.40002.22002.24002.240011,792,200
10 May 20242.41002.49002.22002.23002.230011,309,900
09 May 20242.30002.40002.26002.36002.36006,846,100
08 May 20242.25002.34002.15002.33002.33009,377,200
07 May 20242.38002.42002.30002.33002.33009,280,500
06 May 20242.26002.48002.25002.42002.420015,043,800
03 May 20242.26002.31002.16002.19002.190010,922,000
02 May 20242.27002.27002.09002.17002.17008,759,400
01 May 20242.13002.28002.03002.12002.120016,276,300
30 Apr 20242.24002.29002.16002.17002.170011,821,300
29 Apr 20242.37002.50002.28002.33002.330017,222,500
26 Apr 20242.47002.51002.37002.47002.47008,824,100
25 Apr 20242.39002.51002.32002.49002.490012,824,100
24 Apr 20242.70002.75002.52002.52002.520016,800,700
23 Apr 20242.48002.79002.42002.71002.710021,342,900
22 Apr 20242.37002.61002.27002.58002.580024,349,900
19 Apr 20242.20002.31002.11002.29002.290014,327,300
18 Apr 20242.00002.22001.96002.13002.130012,059,400
17 Apr 20241.90002.07001.88001.96001.960010,859,700
16 Apr 20241.88001.93001.82001.88001.880012,131,100
15 Apr 20242.02002.11001.92001.94001.940011,103,700
12 Apr 20242.13002.15002.00002.04002.04009,966,400
11 Apr 20242.20002.23002.05002.14002.140014,273,500
10 Apr 20242.16002.28002.08002.18002.180010,854,600
09 Apr 20242.26002.35002.17002.22002.220013,533,300
08 Apr 20242.49002.59002.20002.23002.230031,322,800
05 Apr 20242.30002.43002.27002.35002.35009,484,400
04 Apr 20242.41002.62002.35002.37002.370019,204,900
03 Apr 20242.34002.40002.24002.33002.330011,308,300
02 Apr 20242.28002.40002.21002.33002.330011,135,600
01 Apr 20242.61002.61002.36002.43002.430015,547,800
28 Mar 20242.76002.93002.59002.63002.630033,324,300
27 Mar 20242.58002.74002.43002.70002.700023,636,900
26 Mar 20242.58002.61002.42002.46002.460019,319,900
25 Mar 20242.57002.84002.52002.57002.570031,544,600
22 Mar 20242.32002.60002.24002.46002.460030,376,700
21 Mar 20242.31002.52002.23002.38002.380036,066,100
20 Mar 20241.71002.33001.70002.33002.330040,493,600
19 Mar 20241.68001.79001.57001.72001.720012,618,900
18 Mar 20241.76001.83001.70001.73001.730012,790,800
15 Mar 20241.66001.83001.63001.78001.780013,250,300
14 Mar 20241.71001.73001.61001.67001.670013,796,800
13 Mar 20241.75001.84001.70001.74001.740013,967,000
12 Mar 20241.82001.82001.69001.76001.760013,004,600
11 Mar 20242.07002.09001.80001.82001.820018,460,200
08 Mar 20241.87002.12001.85002.01002.010021,596,100
07 Mar 20241.83001.89001.75001.84001.840012,195,000
06 Mar 20241.77001.92001.71001.87001.870014,672,400
05 Mar 20241.85001.98001.70001.73001.730019,589,900
04 Mar 20242.14002.19001.87001.91001.910025,138,200
01 Mar 20241.90002.05001.79002.05002.050013,932,200
29 Feb 20242.19002.20001.85001.88001.880026,393,900
28 Feb 20242.36002.39002.06002.10002.100030,876,500
27 Feb 20242.53002.59002.20002.30002.300029,858,700
26 Feb 20242.05002.38002.05002.34002.340028,488,500
23 Feb 20242.08002.10001.91002.03002.030016,042,700
22 Feb 20242.22002.26002.12002.14002.140021,339,900
21 Feb 20242.20002.31002.17002.18002.180013,275,300
20 Feb 20242.52002.56002.19002.37002.370021,959,600
16 Feb 20242.48002.69002.38002.49002.490024,556,000
15 Feb 20242.67002.73002.32002.46002.460033,443,200
14 Feb 20242.48002.52002.36002.46002.460024,812,400
13 Feb 20242.14002.35002.07002.19002.190017,287,900
12 Feb 20242.22002.48002.21002.38002.380030,708,900
09 Feb 20242.24002.28002.11002.20002.200032,182,500
08 Feb 20241.82002.07001.81002.03002.030030,266,800
07 Feb 20241.69001.74001.57001.72001.720014,334,700
06 Feb 20241.60001.71001.55001.70001.70007,283,200
05 Feb 20241.77001.79001.55001.56001.560011,607,500
02 Feb 20241.76001.87001.72001.78001.780011,922,700
01 Feb 20241.71001.84001.67001.83001.83009,480,600
31 Jan 20241.80001.90001.67001.67001.670018,999,800
30 Jan 20241.91002.02001.83001.88001.880017,515,000
29 Jan 20241.73001.93001.68001.88001.880019,683,800
26 Jan 20241.61001.75001.58001.69001.690017,398,800
25 Jan 20241.47001.55001.43001.52001.520010,342,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...