Skip to main content
TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
25.83
-0.23 (-0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
25.80
-0.03 (-0.10%)
After-hours: Jun 26, 2026, 7:58 PM EDT

TeraWulf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2026.8524.4425.8325.83-0.88%65,257,942
Jun 25, 202627.8728.0125.3526.0626.06-3.37%18,456,886
Jun 24, 202628.7528.8425.9026.9726.97-6.29%31,545,757
Jun 23, 202626.7529.4226.4928.7828.781.66%24,381,676
Jun 22, 202629.7929.8428.0328.3128.31-2.31%20,340,327
Jun 18, 202629.0529.6728.0928.9828.984.02%31,076,014
Jun 17, 202628.0229.0027.4027.8627.86-0.54%28,272,408
Jun 16, 202627.9529.3027.8028.0128.01-0.57%23,750,142
Jun 15, 202627.6428.4527.0328.1728.178.10%31,171,231
Jun 12, 202625.5026.6025.3526.0626.062.80%21,678,859
Jun 11, 202623.2925.4123.2425.3525.359.31%29,914,889
Jun 10, 202624.9325.6023.0623.1923.19-8.34%28,072,780
Jun 9, 202626.9427.7824.1025.3025.30-2.17%34,587,783
Jun 8, 202624.9026.2024.3225.8625.867.75%23,127,601
Jun 5, 202625.2125.2122.9924.0024.00-8.36%26,701,300
Jun 4, 202625.4126.5724.7526.1926.190.11%22,561,065
Jun 3, 202627.3927.4325.7426.1626.16-1.25%24,637,359
Jun 2, 202626.3127.4726.0426.4926.493.23%25,893,933
Jun 1, 202624.5526.2823.9425.6625.660.39%26,085,382
May 29, 202626.3026.3224.6625.5625.56-3.16%26,691,994
May 28, 202626.8827.2626.2226.4026.40-1.29%24,376,301
May 27, 202626.1926.8624.9226.7426.746.20%36,659,529
May 26, 202624.4625.9324.1925.1825.1810.34%46,110,125
May 22, 202622.6623.2421.8822.8222.82-0.44%20,786,447
May 21, 202622.0923.0521.7222.9222.925.96%20,174,677
May 20, 202621.9522.4821.4021.6321.631.36%20,084,821
May 19, 202620.8021.4119.6021.3421.340.95%22,704,295
May 18, 202621.4021.6920.2621.1421.14-5.29%31,192,672
May 15, 202623.1223.1522.0522.3222.32-7.65%23,972,883
May 14, 202623.3324.3322.8824.1724.174.54%22,965,973
May 13, 202623.3723.6222.4523.1223.121.40%21,977,956
May 12, 202623.0023.3321.6422.8022.80-2.44%24,896,446
May 11, 202623.0824.3622.1223.3723.37-0.09%25,227,085
May 8, 202625.5025.7522.7423.3923.39-2.62%36,270,219
May 7, 202625.0625.1923.4824.0224.02-6.68%36,739,288
May 6, 202624.7125.7623.8725.7425.749.58%44,935,107
May 5, 202622.7823.7022.5823.4923.495.38%32,286,311
May 4, 202621.4922.4421.2322.2922.294.60%24,924,775
May 1, 202621.9922.6321.1621.3121.31-1.93%28,364,308
Apr 30, 202620.7422.0720.6721.7321.738.54%39,766,724
Apr 29, 202621.2221.2419.5720.0220.02-3.75%23,647,889
Apr 28, 202620.7321.3020.2420.8020.80-2.94%27,015,035
Apr 27, 202620.3321.4620.0021.4321.437.10%33,033,143
Apr 24, 202621.0521.6019.8420.0120.01-1.77%33,914,992
Apr 23, 202620.5221.6020.2320.3720.37-0.88%36,227,461
Apr 22, 202620.3520.7019.6120.5520.553.95%23,841,780
Apr 21, 202620.5320.7019.4419.7719.77-3.56%27,151,338
Apr 20, 202620.3521.3420.0120.5020.50-0.68%33,982,455
Apr 17, 202619.5420.7118.9320.6420.646.89%43,045,574
Apr 16, 202619.7719.7718.2519.3119.31-1.83%38,172,250
Apr 15, 202619.9420.2019.3319.6719.67-6.11%62,712,911
Apr 14, 202620.1920.9819.5520.9520.957.71%35,164,553
Apr 13, 202618.3619.9018.3019.4519.453.07%23,633,889
Apr 10, 202619.2420.2118.7618.8718.87-0.84%33,619,653
Apr 9, 202618.2419.5018.1419.0319.035.43%46,049,340
Apr 8, 202617.6418.3316.9218.0518.058.93%54,453,164
Apr 7, 202615.4116.6615.3216.5716.576.56%31,493,955
Apr 6, 202614.9415.7914.9015.5515.554.50%16,760,020
Apr 2, 202613.7215.0213.4714.8814.882.76%22,445,937
Apr 1, 202614.6115.1314.3114.4814.480.35%22,950,562
Mar 31, 202614.1814.6313.3514.4314.435.33%29,665,747
Mar 30, 202615.2815.2813.2013.7013.70-7.99%30,827,222
Mar 27, 202615.1415.3714.5814.8914.89-3.00%22,172,005
Mar 26, 202616.5216.5815.1715.3515.35-8.96%27,329,881
Mar 25, 202616.7517.7516.5216.8616.863.95%30,421,039
Mar 24, 202616.0016.6515.6316.2216.220.19%30,430,830
Mar 23, 202615.6917.0815.6616.1916.197.22%39,044,720
Mar 20, 202615.6715.7614.4915.1015.10-4.07%30,799,138
Mar 19, 202615.0415.8314.6015.7415.742.88%23,070,257
Mar 18, 202616.0516.2915.2815.3015.30-4.61%25,526,576
Mar 17, 202616.0716.5515.4716.0416.04-2.25%33,170,521
Mar 16, 202615.5016.8215.4916.4116.4111.86%41,563,630
Mar 13, 202615.1316.0014.5514.6714.67-27,556,907
Mar 12, 202614.8014.9414.0714.6714.67-3.61%24,942,620
Mar 11, 202614.3915.8014.3115.2215.226.06%31,896,216
Mar 10, 202614.2114.8714.0914.3514.353.61%24,195,688
Mar 9, 202613.5514.1513.0213.8513.850.73%27,935,949
Mar 6, 202614.7914.9813.7413.7513.75-9.72%32,679,727
Mar 5, 202615.2215.5714.4815.2315.23-0.91%27,792,373
Mar 4, 202615.4515.9315.0815.3715.374.27%23,717,644
Mar 3, 202614.4215.3514.3314.7414.74-7.99%33,732,536
Mar 2, 202615.5516.8015.5316.0216.02-1.23%26,229,006
Feb 27, 202617.1517.8415.6916.2216.22-9.28%34,007,373
Feb 26, 202618.1318.3317.2517.8817.88-0.22%25,734,529
Feb 25, 202618.3018.5117.6417.9217.922.05%39,951,805
Feb 24, 202615.3918.0315.3317.5617.5611.99%46,405,142
Feb 23, 202614.4415.7014.3115.6815.684.46%25,296,803
Feb 20, 202615.3315.7914.6315.0115.01-2.97%27,157,246
Feb 19, 202615.0015.5214.4315.4715.470.59%23,465,873
Feb 18, 202616.0016.4615.1915.3815.38-4.94%28,263,548
Feb 17, 202615.7816.6615.0716.1816.18-0.49%28,919,890
Feb 13, 202616.4317.5915.2016.2616.262.20%43,021,841
Feb 12, 202616.2216.9715.7215.9115.91-0.75%39,190,105
Feb 11, 202616.9317.0615.3616.0316.03-3.61%39,560,919
Feb 10, 202616.2117.7016.0216.6316.63-0.12%59,262,750
Feb 9, 202615.1116.8314.9316.6516.6516.52%65,639,084
Feb 6, 202612.7314.4612.5714.2914.2919.88%46,525,726
Feb 5, 202613.3113.9611.7411.9211.92-14.12%44,177,029
Feb 4, 202614.3014.4212.3913.8813.88-6.22%51,285,748
Feb 3, 202615.0715.6013.6514.8014.8010.12%63,676,750