Canada markets open in 2 hours 58 minutes

TeraWulf Inc. (WULF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.9200-0.1500 (-3.69%)
At close: 04:00PM EDT
3.9100 -0.01 (-0.26%)
Pre-Market: 06:27AM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.08004.19003.77003.92003.920020,976,000
Jun 13, 20243.85004.19003.76004.07004.070037,238,600
Jun 12, 20243.83004.20003.75003.84003.840039,501,700
Jun 11, 20242.93003.48002.78003.48003.480029,772,300
Jun 10, 20242.91003.23002.87003.09003.090020,101,800
Jun 07, 20243.22003.35002.97003.09003.090032,594,700
Jun 06, 20242.74003.34002.73003.21003.210053,507,600
Jun 05, 20242.57002.79002.50002.79002.790033,414,000
Jun 04, 20242.15002.56002.15002.51002.510043,196,600
Jun 03, 20242.25002.30002.04002.05002.050012,803,200
May 31, 20242.31002.35002.13002.18002.180020,567,000
May 30, 20242.25002.37002.24002.28002.280019,909,500
May 29, 20242.03002.25001.98002.24002.240017,696,700
May 28, 20242.08002.16002.02002.07002.070013,115,400
May 24, 20242.00002.10001.96002.07002.07008,703,100
May 23, 20242.18002.19001.97001.99001.990012,261,400
May 22, 20242.05002.29002.04002.16002.160019,950,900
May 21, 20242.19002.24002.02002.04002.040014,698,800
May 20, 20241.96002.15001.91002.13002.130016,151,100
May 17, 20242.05002.10001.95001.95001.950012,213,200
May 16, 20242.09002.17002.02002.02002.020011,973,400
May 15, 20242.14002.19002.00002.12002.120014,445,200
May 14, 20241.98002.08001.91002.04002.040015,253,400
May 13, 20242.28002.40002.22002.24002.240011,792,200
May 10, 20242.41002.49002.22002.23002.230011,309,900
May 09, 20242.30002.40002.26002.36002.36006,846,100
May 08, 20242.25002.34002.15002.33002.33009,377,200
May 07, 20242.38002.42002.30002.33002.33009,280,500
May 06, 20242.26002.48002.25002.42002.420015,043,800
May 03, 20242.26002.31002.16002.19002.190010,922,000
May 02, 20242.27002.27002.09002.17002.17008,759,400
May 01, 20242.13002.28002.03002.12002.120016,276,300
Apr 30, 20242.24002.29002.16002.17002.170011,821,300
Apr 29, 20242.37002.50002.28002.33002.330017,222,500
Apr 26, 20242.47002.51002.37002.47002.47008,824,100
Apr 25, 20242.39002.51002.32002.49002.490012,824,100
Apr 24, 20242.70002.75002.52002.52002.520016,800,700
Apr 23, 20242.48002.79002.42002.71002.710021,342,900
Apr 22, 20242.37002.61002.27002.58002.580024,349,900
Apr 19, 20242.20002.31002.11002.29002.290014,327,300
Apr 18, 20242.00002.22001.96002.13002.130012,059,400
Apr 17, 20241.90002.07001.88001.96001.960010,859,700
Apr 16, 20241.88001.93001.82001.88001.880012,131,100
Apr 15, 20242.02002.11001.92001.94001.940011,103,700
Apr 12, 20242.13002.15002.00002.04002.04009,966,400
Apr 11, 20242.20002.23002.05002.14002.140014,273,500
Apr 10, 20242.16002.28002.08002.18002.180010,854,600
Apr 09, 20242.26002.35002.17002.22002.220013,533,300
Apr 08, 20242.49002.59002.20002.23002.230031,322,800
Apr 05, 20242.30002.43002.27002.35002.35009,484,400
Apr 04, 20242.41002.62002.35002.37002.370019,204,900
Apr 03, 20242.34002.40002.24002.33002.330011,308,300
Apr 02, 20242.28002.40002.21002.33002.330011,135,600
Apr 01, 20242.61002.61002.36002.43002.430015,547,800
Mar 28, 20242.76002.93002.59002.63002.630033,324,300
Mar 27, 20242.58002.74002.43002.70002.700023,636,900
Mar 26, 20242.58002.61002.42002.46002.460019,319,900
Mar 25, 20242.57002.84002.52002.57002.570031,544,600
Mar 22, 20242.32002.60002.24002.46002.460030,376,700
Mar 21, 20242.31002.52002.23002.38002.380036,066,100
Mar 20, 20241.71002.33001.70002.33002.330040,493,600
Mar 19, 20241.68001.79001.57001.72001.720012,618,900
Mar 18, 20241.76001.83001.70001.73001.730012,790,800
Mar 15, 20241.66001.83001.63001.78001.780013,250,300
Mar 14, 20241.71001.73001.61001.67001.670013,796,800
Mar 13, 20241.75001.84001.70001.74001.740013,967,000
Mar 12, 20241.82001.82001.69001.76001.760013,004,600
Mar 11, 20242.07002.09001.80001.82001.820018,460,200
Mar 08, 20241.87002.12001.85002.01002.010021,596,100
Mar 07, 20241.83001.89001.75001.84001.840012,195,000
Mar 06, 20241.77001.92001.71001.87001.870014,672,400
Mar 05, 20241.85001.98001.70001.73001.730019,589,900
Mar 04, 20242.14002.19001.87001.91001.910025,138,200
Mar 01, 20241.90002.05001.79002.05002.050013,932,200
Feb 29, 20242.19002.20001.85001.88001.880026,393,900
Feb 28, 20242.36002.39002.06002.10002.100030,876,500
Feb 27, 20242.53002.59002.20002.30002.300029,858,700
Feb 26, 20242.05002.38002.05002.34002.340028,488,500
Feb 23, 20242.08002.10001.91002.03002.030016,042,700
Feb 22, 20242.22002.26002.12002.14002.140021,339,900
Feb 21, 20242.20002.31002.17002.18002.180013,275,300
Feb 20, 20242.52002.56002.19002.37002.370021,959,600
Feb 16, 20242.48002.69002.38002.49002.490024,556,000
Feb 15, 20242.67002.73002.32002.46002.460033,443,200
Feb 14, 20242.48002.52002.36002.46002.460024,812,400
Feb 13, 20242.14002.35002.07002.19002.190017,287,900
Feb 12, 20242.22002.48002.21002.38002.380030,708,900
Feb 09, 20242.24002.28002.11002.20002.200032,182,500
Feb 08, 20241.82002.07001.81002.03002.030030,266,800
Feb 07, 20241.69001.74001.57001.72001.720014,334,700
Feb 06, 20241.60001.71001.55001.70001.70007,283,200
Feb 05, 20241.77001.79001.55001.56001.560011,607,500
Feb 02, 20241.76001.87001.72001.78001.780011,922,700
Feb 01, 20241.71001.84001.67001.83001.83009,480,600
Jan 31, 20241.80001.90001.67001.67001.670018,999,800
Jan 30, 20241.91002.02001.83001.88001.880017,515,000
Jan 29, 20241.73001.93001.68001.88001.880019,683,800
Jan 26, 20241.61001.75001.58001.69001.690017,398,800
Jan 25, 20241.47001.55001.43001.52001.520010,342,100
Jan 24, 20241.48001.57001.43001.44001.440011,185,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...