ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

WULF TeraWulf Inc

4.5495
0.0895 (2.01%)
Sep 21 2024 - Closed
Delayed by 15 minutes

WULF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 4.50 0.04 0.90% 4.47 4.67 4.36 28,291,471
Sep 19 2024 4.46 0.40 9.85% 4.34 4.80 4.281 27,145,233
Sep 18 2024 4.06 -0.01 -0.12% 4.00 4.3897 3.99 16,683,572
Sep 17 2024 4.065 0.13 3.17% 4.05 4.395 4.045 15,689,482
Sep 16 2024 3.94 -0.30 -7.08% 4.02 4.10 3.77 14,626,235
Sep 13 2024 4.24 -0.07 -1.62% 4.275 4.39 4.155 21,042,344
Sep 12 2024 4.31 -0.11 -2.49% 4.44 4.58 4.30 13,423,103
Sep 11 2024 4.42 0.18 4.25% 4.11 4.54 3.99 15,481,976
Sep 10 2024 4.24 0.25 6.27% 4.01 4.24 3.86 10,230,545
Sep 09 2024 3.99 0.27 7.11% 3.95 4.03 3.78 19,065,588
Sep 06 2024 3.725 -0.49 -11.52% 4.23 4.35 3.66 20,117,345
Sep 05 2024 4.21 0.30 7.67% 4.11 4.30 3.99 16,995,817
Sep 04 2024 3.91 0.09 2.36% 3.78 4.01 3.59 15,261,049
Sep 03 2024 3.82 -0.54 -12.39% 4.26 4.26 3.79 13,991,709
Aug 30 2024 4.36 0.16 3.81% 4.29 4.38 4.1501 11,117,669
Aug 29 2024 4.20 0.02 0.48% 4.26 4.44 4.09 13,875,447
Aug 28 2024 4.18 -0.33 -7.32% 4.41 4.61 4.10 14,484,031
Aug 27 2024 4.51 -0.27 -5.65% 4.67 4.74 4.29 14,857,780
Aug 26 2024 4.78 -0.15 -3.04% 4.94 4.94 4.59 12,466,351
Aug 23 2024 4.93 0.12 2.49% 4.89 4.94 4.54 20,969,379
Aug 22 2024 4.81 0.01 0.21% 4.83 4.98 4.63 17,890,526
Aug 21 2024 4.80 0.06 1.27% 4.78 4.92 4.44 23,650,190
Aug 20 2024 4.74 0.39 8.97% 4.41 4.855 4.395 30,118,200
Aug 19 2024 4.35 0.32 7.94% 4.08 4.47 4.00 23,229,220
Aug 16 2024 4.03 0.43 11.94% 3.67 4.11 3.65 27,327,144
Aug 15 2024 3.60 0.25 7.46% 3.58 3.965 3.45 47,414,574
Aug 14 2024 3.35 0.04 1.21% 3.32 3.49 3.30 23,691,322
Aug 13 2024 3.31 -0.26 -7.28% 3.60 3.645 3.29 19,112,513
Aug 12 2024 3.57 -0.22 -5.80% 3.70 3.73 3.51 15,679,296
Aug 09 2024 3.79 -0.09 -2.32% 3.89 3.95 3.74 13,497,475
Aug 08 2024 3.88 0.54 16.17% 3.41 3.88 3.41 17,432,973
Aug 07 2024 3.34 -0.28 -7.73% 3.76 3.83 3.315 14,966,598
Aug 06 2024 3.62 0.04 1.12% 3.852 3.86 3.47 14,517,391
Aug 05 2024 3.58 -0.09 -2.45% 2.7901 3.66 2.76 23,486,886
Aug 02 2024 3.67 -0.44 -10.71% 3.95 4.09 3.64 17,958,481
Aug 01 2024 4.11 -0.05 -1.20% 4.24 4.39 4.04 19,363,022
Jul 31 2024 4.16 0.31 8.05% 4.15 4.3997 4.11 19,459,511
Jul 30 2024 3.85 -0.29 -7.00% 4.15 4.19 3.84 13,805,204
Jul 29 2024 4.14 -0.28 -6.33% 4.52 4.58 4.06 19,297,210
Jul 26 2024 4.42 -0.11 -2.43% 4.79 4.88 4.34 17,166,008
Jul 25 2024 4.53 -0.56 -11.00% 4.86 4.965 4.46 21,903,386
Jul 24 2024 5.09 -0.43 -7.79% 5.52 5.73 5.08 17,260,886
Jul 23 2024 5.52 -0.21 -3.66% 5.615 5.87 5.49 8,967,164
Jul 22 2024 5.73 0.14 2.50% 5.64 5.82 5.33 11,622,858
Jul 19 2024 5.59 0.24 4.49% 5.34 5.805 5.32 14,397,424
Jul 18 2024 5.35 -0.55 -9.32% 5.96 6.01 5.30 13,331,277
Jul 17 2024 5.90 -0.48 -7.52% 6.19 6.505 5.765 21,542,528
Jul 16 2024 6.38 0.38 6.33% 6.04 6.39 5.91 24,478,894
Jul 15 2024 6.00 0.69 12.99% 5.73 6.04 5.535 27,897,975
Jul 12 2024 5.31 0.56 11.79% 4.73 5.455 4.66 21,183,023
Jul 11 2024 4.75 -0.13 -2.66% 5.12 5.27 4.57 27,121,147
Jul 10 2024 4.88 -0.15 -2.98% 5.13 5.24 4.75 18,713,120
Jul 09 2024 5.03 -0.44 -8.04% 5.84 6.05 4.9609 30,213,694
Jul 08 2024 5.47 -0.11 -1.97% 5.76 6.01 5.43 28,173,114
Jul 05 2024 5.58 0.37 7.10% 4.91 5.71 4.74 25,130,178
Jul 03 2024 5.21 0.16 3.17% 5.00 5.37 4.92 14,284,126
Jul 02 2024 5.05 -0.16 -3.07% 5.21 5.34 4.99 19,651,243
Jul 01 2024 5.21 0.76 17.08% 4.60 5.22 4.52 18,712,599
Jun 28 2024 4.45 0.04 0.91% 4.54 4.56 4.32 35,064,567
Jun 27 2024 4.41 -0.18 -3.92% 4.74 4.84 4.31 21,926,710
Jun 26 2024 4.59 -0.21 -4.38% 4.879 5.1897 4.57 30,101,667
Jun 25 2024 4.80 0.58 13.74% 4.32 5.10 4.315 32,313,741

Your Recent History

Delayed Upgrade Clock