Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

TeraWulf Inc. (WULF)

3.0500
-0.0700
(-2.24%)
At close: May 7 at 4:00:00 PM EDT
3.2000
+0.15
+(4.92%)
Pre-Market: 8:45:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.10003.13002.98003.05003.050027,008,600
May 6, 20252.89003.14002.89003.12003.120029,234,100
May 5, 20253.08003.09002.89002.99002.990027,188,100
May 2, 20253.29003.35003.18003.21003.210033,153,200
May 1, 20252.93003.29002.91003.24003.240048,986,100
Apr 30, 20252.81002.84002.67002.78002.780025,390,800
Apr 29, 20253.00003.07002.89002.92002.920030,198,700
Apr 28, 20253.03003.19002.86003.02003.020048,727,100
Apr 25, 20253.10003.13002.97003.00003.000038,651,400
Apr 24, 20252.77003.07002.73003.04003.040042,168,500
Apr 23, 20252.82002.92002.65002.79002.790049,387,300
Apr 22, 20252.32002.72002.31002.65002.650059,637,000
Apr 21, 20252.36002.48002.24002.25002.250030,856,700
Apr 17, 20252.30002.37002.23002.35002.350014,217,900
Apr 16, 20252.22002.36002.19002.30002.300017,504,500
Apr 15, 20252.49002.51002.21002.29002.290028,941,600
Apr 14, 20252.48002.54002.32002.47002.470027,425,800
Apr 11, 20252.25002.42002.19002.38002.380024,701,700
Apr 10, 20252.45002.45002.18002.24002.240028,725,500
Apr 9, 20252.28002.64002.06002.58002.580055,388,900
Apr 8, 20252.83002.83002.21002.26002.260037,118,700
Apr 7, 20252.29002.93002.26002.67002.670057,216,600
Apr 4, 20252.57002.65002.26002.60002.600039,419,000
Apr 3, 20252.66002.76002.62002.65002.650020,982,900
Apr 2, 20252.75002.99002.75002.98002.980032,801,900
Apr 1, 20252.71002.91002.64002.88002.880032,640,300
Mar 31, 20252.59002.77002.52002.73002.730036,253,100
Mar 28, 20252.89002.89002.71002.72002.720031,552,300
Mar 27, 20252.84003.03002.80002.93002.930025,219,800
Mar 26, 20253.19003.25002.89002.91002.910033,913,600
Mar 25, 20253.46003.47003.23003.28003.280026,419,800
Mar 24, 20253.35003.52003.32003.47003.470040,791,800
Mar 21, 20253.09003.21003.04003.20003.200030,430,100
Mar 20, 20253.23003.33003.15003.21003.210033,287,100
Mar 19, 20253.01003.38003.00003.30003.300039,843,600
Mar 18, 20253.20003.21002.94002.96002.960031,848,000
Mar 17, 20253.23003.36003.00003.26003.260032,752,100
Mar 14, 20253.10003.31002.98003.26003.260046,189,000
Mar 13, 20253.24003.24002.95002.99002.990035,281,100
Mar 12, 20253.28003.30002.93003.23003.230043,020,900
Mar 11, 20253.01003.24002.91003.17003.170031,501,300
Mar 10, 20253.40003.42002.90003.07003.070035,018,000
Mar 7, 20253.35003.66003.26003.60003.600024,491,100
Mar 6, 20253.53003.59003.28003.36003.360031,526,500
Mar 5, 20253.52003.72003.38003.71003.710019,160,500
Mar 4, 20253.48003.67003.16003.48003.480035,550,100
Mar 3, 20254.31004.57003.63003.67003.670054,916,900
Feb 28, 20253.52004.25003.52004.19004.1900127,522,800
Feb 27, 20253.96004.02003.60003.61003.610085,099,800
Feb 26, 20253.70003.93003.58003.72003.720067,335,300
Feb 25, 20253.82003.88003.54003.68003.680051,767,200
Feb 24, 20254.10004.19003.79003.95003.950059,324,700
Feb 21, 20254.60004.69004.08004.08004.080047,537,200
Feb 20, 20254.77004.79004.47004.50004.500032,218,100
Feb 19, 20254.76004.97004.68004.72004.720023,927,000
Feb 18, 20254.84004.90004.65004.71004.710021,415,200
Feb 14, 20254.90005.01004.73004.87004.870028,232,300
Feb 13, 20254.86004.89004.59004.89004.890034,876,700
Feb 12, 20254.70005.12004.64004.85004.850037,356,700
Feb 11, 20255.07005.17004.75004.76004.760031,307,800
Feb 10, 20255.08005.31004.98005.13005.130030,574,800
Feb 7, 20255.36005.60004.98005.03005.030038,174,100
Feb 6, 20255.15005.37005.01005.15005.150042,223,800
Feb 5, 20255.20005.29005.00005.07005.070032,253,500
Feb 4, 20255.00005.20004.88005.18005.180032,643,200
Feb 3, 20254.29005.07004.28005.01005.010053,822,500
Jan 31, 20255.10005.25004.72004.77004.770070,121,200
Jan 30, 20254.83005.18004.78005.01005.010057,371,000
Jan 29, 20254.60004.84004.45004.73004.730073,270,300
Jan 28, 20254.74004.79004.19004.64004.640072,168,500
Jan 27, 20255.49005.52004.13004.43004.430098,408,000
Jan 24, 20256.50006.98006.27006.32006.320056,754,400
Jan 23, 20256.04006.75006.04006.18006.180042,018,300
Jan 22, 20255.96006.35005.61006.23006.230043,279,100
Jan 21, 20256.45006.54005.89005.96005.960042,245,600
Jan 17, 20256.22006.66006.05006.40006.400058,295,800
Jan 16, 20256.11006.20005.82005.85005.850033,625,400
Jan 15, 20255.93006.33005.92006.18006.180043,511,300
Jan 14, 20255.60005.84005.43005.57005.570034,855,800
Jan 13, 20255.15005.28004.97005.20005.200030,080,500
Jan 10, 20255.34005.47005.14005.40005.400025,720,600
Jan 8, 20255.91006.05005.47005.51005.510035,173,400
Jan 7, 20256.51006.65005.77006.13006.130031,171,900
Jan 6, 20256.49006.58006.25006.50006.500036,981,300
Jan 3, 20255.57006.29005.50006.22006.220033,235,300
Jan 2, 20255.83006.01005.31005.46005.460039,964,100
Dec 31, 20245.51005.82005.30005.66005.660033,524,600
Dec 30, 20245.41005.50005.09005.32005.320021,651,900
Dec 27, 20246.09006.11005.43005.53005.530030,237,000
Dec 26, 20246.07006.20005.85006.08006.080018,252,000
Dec 24, 20246.00006.36005.95006.23006.230017,488,800
Dec 23, 20246.52006.58005.54005.81005.810041,985,900
Dec 20, 20246.37006.72006.30006.61006.610025,913,000
Dec 19, 20247.30007.36006.41006.49006.490023,184,200
Dec 18, 20248.09008.14006.84006.98006.980026,543,300
Dec 17, 20248.35008.51007.76008.20008.200020,016,000
Dec 16, 20247.17008.38007.17008.24008.240035,624,000
Dec 13, 20247.42007.67006.97007.04007.040018,379,200
Dec 12, 20247.43007.99007.16007.53007.530027,734,700
Dec 11, 20246.97007.28006.73007.21007.210022,615,400
Dec 10, 20247.29007.36006.72006.72006.720020,643,700
Dec 9, 20248.05008.06007.19007.29007.290026,129,000
Dec 6, 20247.92008.98007.90008.12008.120032,676,000
Dec 5, 20248.22008.44007.68007.71007.710027,329,500
Dec 4, 20247.36008.15007.13008.12008.120023,470,200
Dec 3, 20247.11007.39007.01007.27007.270013,218,900
Dec 2, 20247.89008.19007.30007.32007.320021,557,200
Nov 29, 20247.35008.05007.33007.89007.890018,343,900
Nov 27, 20246.82007.37006.71007.29007.290022,596,500
Nov 26, 20246.93007.10006.44006.57006.570026,507,400
Nov 25, 20247.63007.64006.86006.99006.990029,742,200
Nov 22, 20246.86007.54006.60007.45007.450025,855,300
Nov 21, 20247.45007.56006.54006.99006.990028,215,900
Nov 20, 20247.63007.86007.02007.20007.200024,229,800
Nov 19, 20247.00007.55006.83007.38007.380019,273,400
Nov 18, 20247.11007.61006.82007.04007.040020,135,800
Nov 15, 20247.10007.25006.74007.18007.180024,264,300
Nov 14, 20247.48007.54006.89006.95006.950023,966,400
Nov 13, 20248.75009.30007.32007.35007.350042,084,600
Nov 12, 20248.44008.68008.12008.53008.530032,684,300
Nov 11, 20248.73009.12008.32008.82008.820038,343,400
Nov 8, 20248.18008.40007.82008.25008.250026,344,700
Nov 7, 20247.60008.33007.36008.21008.210031,774,500
Nov 6, 20247.06007.68006.80007.67007.670048,372,100
Nov 5, 20246.11006.49006.03006.21006.210020,077,500
Nov 4, 20246.08006.17005.89005.98005.980017,127,000
Nov 1, 20246.67006.92006.10006.20006.200021,453,700
Oct 31, 20246.67006.76006.21006.52006.520023,443,700
Oct 30, 20246.57007.15006.49006.89006.890020,709,100
Oct 29, 20247.07007.14006.41006.69006.690028,696,900
Oct 28, 20246.73007.28006.69006.85006.850040,475,400
Oct 25, 20246.24006.70006.13006.38006.380040,360,400
Oct 24, 20246.28006.54005.84006.21006.210091,942,900
Oct 23, 20246.34006.58005.99006.40006.400023,597,400
Oct 22, 20246.13006.55005.96006.53006.530026,070,100
Oct 21, 20245.22006.23005.06006.21006.210058,975,400
Oct 18, 20245.12005.29004.98005.24005.240020,021,400
Oct 17, 20245.05005.35004.97005.07005.070019,117,200
Oct 16, 20244.68005.23004.61005.20005.200024,485,500
Oct 15, 20244.45004.70004.30004.61004.610015,434,200
Oct 14, 20244.32004.57004.22004.49004.490017,866,800
Oct 11, 20243.95004.32003.94004.21004.210019,384,100
Oct 10, 20244.01004.07003.80003.93003.930019,327,300
Oct 9, 20243.88003.92003.76003.82003.820015,026,100
Oct 8, 20244.00004.15003.88003.91003.910013,959,300
Oct 7, 20244.35004.43003.90004.03004.030031,975,000
Oct 4, 20244.85004.86004.36004.40004.400027,230,400
Oct 3, 20244.30004.72004.30004.71004.710013,479,600
Oct 2, 20244.24004.52004.18004.36004.360012,721,900
Oct 1, 20244.68004.70004.25004.33004.330016,441,500
Sep 30, 20244.77004.81004.57004.68004.680018,369,600
Sep 27, 20245.18005.19004.82004.94004.940017,438,100
Sep 26, 20245.32005.39004.93005.07005.070020,843,900
Sep 25, 20245.31005.43005.08005.14005.140019,824,000
Sep 24, 20244.87005.40004.56005.37005.370031,988,600
Sep 23, 20244.72005.01004.66004.89004.890025,384,500
Sep 20, 20244.47004.67004.36004.50004.500028,316,100
Sep 19, 20244.34004.80004.28004.46004.460028,677,300
Sep 18, 20244.00004.39003.99004.06004.060016,978,600
Sep 17, 20244.05004.39004.04004.07004.070016,381,900
Sep 16, 20244.02004.10003.77003.94003.940015,778,600
Sep 13, 20244.32004.43004.16004.24004.240021,821,000
Sep 12, 20244.44004.58004.30004.31004.310013,789,500
Sep 11, 20244.11004.54003.99004.42004.420015,488,800
Sep 10, 20244.01004.24003.86004.24004.240010,585,800
Sep 9, 20243.95004.03003.78003.99003.990019,097,900
Sep 6, 20244.23004.35003.66003.73003.730020,716,600
Sep 5, 20244.11004.30003.99004.21004.210018,765,400
Sep 4, 20243.78004.01003.59003.91003.910015,264,000
Sep 3, 20244.26004.26003.79003.82003.820014,604,500
Aug 30, 20244.29004.38004.15004.36004.360011,138,000
Aug 29, 20244.27004.44004.09004.20004.200013,996,400
Aug 28, 20244.41004.61004.10004.18004.180014,550,700
Aug 27, 20244.67004.74004.29004.51004.510014,901,600
Aug 26, 20244.94004.94004.59004.78004.780012,494,400
Aug 23, 20244.89004.94004.54004.93004.930021,024,500
Aug 22, 20244.83004.98004.63004.81004.810017,930,600
Aug 21, 20244.78004.92004.44004.80004.800022,308,300
Aug 20, 20244.41004.86004.39004.74004.740030,172,300
Aug 19, 20244.08004.47004.00004.35004.350023,361,500
Aug 16, 20243.56004.11003.52004.03004.030028,196,600
Aug 15, 20243.58003.97003.45003.60003.600047,494,700
Aug 14, 20243.32003.49003.30003.35003.350023,864,400
Aug 13, 20243.65003.72003.29003.31003.310019,792,700
Aug 12, 20243.70003.73003.51003.57003.570015,707,600
Aug 9, 20243.89003.95003.74003.79003.790013,520,200
Aug 8, 20243.41003.88003.41003.88003.880017,587,200
Aug 7, 20243.76003.83003.32003.34003.340014,978,300
Aug 6, 20243.85003.86003.47003.62003.620014,537,000
Aug 5, 20242.84003.66002.74003.58003.580025,220,300
Aug 2, 20243.95004.09003.64003.67003.670018,534,500
Aug 1, 20244.24004.39004.04004.11004.110019,401,700
Jul 31, 20244.15004.40004.11004.16004.160019,470,400
Jul 30, 20244.15004.19003.84003.85003.850014,014,800
Jul 29, 20244.53004.58004.06004.14004.140019,322,100
Jul 26, 20244.79004.88004.34004.42004.420017,191,000
Jul 25, 20244.86004.97004.46004.53004.530022,921,500
Jul 24, 20245.52005.73005.08005.09005.090017,718,000
Jul 23, 20245.62005.87005.49005.52005.52008,972,500
Jul 22, 20245.64005.82005.33005.72005.720012,648,200
Jul 19, 20245.45005.81005.32005.59005.590014,724,100
Jul 18, 20245.96006.01005.30005.35005.350013,346,800
Jul 17, 20246.19006.51005.77005.90005.900022,188,000
Jul 16, 20246.04006.39005.91006.38006.380024,539,500
Jul 15, 20245.72006.04005.54006.00006.000028,083,400
Jul 12, 20244.73005.46004.66005.31005.310021,230,400
Jul 11, 20245.12005.27004.57004.75004.750028,462,300
Jul 10, 20245.13005.24004.75004.88004.880018,759,000
Jul 9, 20245.82006.05004.96005.03005.030030,209,300
Jul 8, 20245.76006.01005.43005.47005.470028,180,100
Jul 5, 20244.91005.71004.74005.58005.580025,198,900
Jul 3, 20244.99005.37004.92005.21005.210014,284,100
Jul 2, 20245.21005.34004.99005.05005.050019,675,000
Jul 1, 20244.60005.22004.52005.21005.210018,761,100
Jun 28, 20244.54004.56004.32004.45004.450035,084,900
Jun 27, 20244.74004.84004.31004.41004.410021,943,600
Jun 26, 20244.88005.19004.57004.59004.590030,137,500
Jun 25, 20244.32005.10004.32004.80004.800032,350,700
Jun 24, 20243.83004.36003.79004.22004.220023,793,300
Jun 21, 20244.36004.42004.08004.16004.160032,292,700
Jun 20, 20244.62004.82004.47004.63004.630028,174,100
Jun 18, 20244.33004.52004.10004.51004.510025,961,000
Jun 17, 20243.88004.46003.78004.39004.390024,597,900
Jun 14, 20244.08004.19003.77003.92003.920022,641,200
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 7, 20243.22003.35002.97003.09003.090032,594,700
Jun 6, 20242.74003.34002.73003.21003.210053,507,600
Jun 5, 20242.57002.79002.50002.79002.790033,414,000
Jun 4, 20242.15002.56002.15002.51002.510043,196,600
Jun 3, 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 9, 20242.30002.40002.26002.36002.36006,846,100
May 8, 20242.25002.34002.15002.33002.33009,377,200

Related Tickers

CIFR Cipher Mining Inc.
3.0200
-0.66%
 
IREN IREN Limited
6.57
+1.08%
 
CLSK CleanSpark, Inc.
8.03
-0.74%
 
BITF Bitfarms Ltd.
1.0200
+3.90%
 
BTBT Bit Digital, Inc.
2.0100
0.00%
 
HUT Hut 8 Corp.
12.66
-0.78%
 
RIOT Riot Platforms, Inc.
7.84
-0.25%
 
MARA MARA Holdings, Inc.
13.33
+1.37%
 
HIVE HIVE Digital Technologies Ltd.
1.7300
0.00%
 
BITF.TO Bitfarms Ltd.
1.4100
+2.92%