Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WULF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 5.37 | 0.48 | 9.82% | 4.87 | 5.40 | 4.555 | 31,915,635 |
| Sep 23 2024 | 4.89 | 0.39 | 8.67% | 4.74 | 5.0099 | 4.66 | 25,368,301 |
| 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 | 28,623,787 |
| Sep 18 2024 | 4.06 | -0.01 | -0.12% | 4.00 | 4.3897 | 3.99 | 16,918,096 |
| Sep 17 2024 | 4.065 | 0.13 | 3.17% | 4.05 | 4.395 | 4.04 | 16,364,086 |
| Sep 16 2024 | 3.94 | -0.30 | -7.08% | 4.02 | 4.10 | 3.77 | 15,756,506 |
| Sep 13 2024 | 4.24 | -0.07 | -1.62% | 4.32 | 4.43 | 4.155 | 21,692,474 |
| Sep 12 2024 | 4.31 | -0.11 | -2.49% | 4.44 | 4.58 | 4.30 | 13,764,829 |
| 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 | 10,550,236 |
| 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 | 20,698,790 |
| Sep 05 2024 | 4.21 | 0.30 | 7.67% | 4.11 | 4.30 | 3.99 | 18,749,645 |
| 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 | 14,570,476 |
| 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 | 17,890,626 |
| 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% | 3.58 | 4.11 | 3.52 | 28,135,918 |
| 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% | 3.65 | 3.72 | 3.29 | 19,742,674 |
| 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% | 2.84 | 3.66 | 2.74 | 25,202,418 |
| Aug 02 2024 | 3.67 | -0.44 | -10.71% | 3.95 | 4.09 | 3.64 | 18,489,301 |
| 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 | 22,907,192 |
| Jul 24 2024 | 5.09 | -0.43 | -7.79% | 5.52 | 5.73 | 5.08 | 17,705,287 |
| Jul 23 2024 | 5.52 | -0.20 | -3.50% | 5.615 | 5.87 | 5.49 | 8,967,164 |
| Jul 22 2024 | 5.72 | 0.13 | 2.33% | 5.64 | 5.82 | 5.33 | 12,632,569 |
| Jul 19 2024 | 5.59 | 0.24 | 4.49% | 5.45 | 5.805 | 5.32 | 14,681,559 |
| 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 | 22,178,157 |
| 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 | 28,452,214 |
| 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 | 0.80 | 18.14% | 4.60 | 5.22 | 4.52 | 18,712,599 |
| Jun 28 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0 |
| Jun 27 2024 | 4.41 | -0.18 | -3.92% | 4.74 | 4.84 | 4.31 | 21,926,710 |
