TeraWulf Inc. - Common Stock (NQ: WULF )

6.945 -0.400 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 7.470 7.540 6.890 6.945 23,806,488 -0.40(-5.45%)
Nov 13, 2024 8.750 9.300 7.320 7.345 42,057,380 -1.18(-13.89%)
Nov 12, 2024 8.440 8.680 8.120 8.530 32,520,104 -0.29(-3.29%)
Nov 11, 2024 8.730 9.115 8.320 8.820 38,216,176 +0.57(+6.91%)
Nov 08, 2024 8.180 8.400 7.820 8.250 26,344,700 +0.04(+0.49%)
Nov 07, 2024 7.600 8.330 7.360 8.210 31,874,040 +0.54(+7.04%)
Nov 06, 2024 7.060 7.675 6.800 7.670 48,672,528 +1.46(+23.51%)
Nov 05, 2024 6.110 6.490 6.032 6.210 19,925,372 +0.23(+3.85%)
Nov 04, 2024 6.080 6.170 5.890 5.980 17,039,664 -0.22(-3.55%)
Nov 01, 2024 6.670 6.920 6.100 6.200 21,453,724 -0.32(-4.91%)
Oct 31, 2024 6.670 6.760 6.210 6.520 23,438,208 -0.37(-5.37%)
Oct 30, 2024 6.570 7.150 6.490 6.890 20,633,968 +0.20(+2.99%)
Oct 29, 2024 7.070 7.140 6.410 6.690 28,687,176 -0.16(-2.34%)
Oct 28, 2024 6.730 7.280 6.690 6.850 40,430,744 +0.47(+7.37%)
Oct 25, 2024 6.240 6.700 6.125 6.380 41,734,220 +0.17(+2.74%)
Oct 24, 2024 6.280 6.540 5.840 6.210 110,793,616 -0.19(-2.97%)
Oct 23, 2024 6.340 6.578 5.990 6.400 23,540,324 -0.13(-1.99%)
Oct 22, 2024 6.130 6.550 5.960 6.530 26,037,388 +0.32(+5.15%)
Oct 21, 2024 5.220 6.230 5.060 6.210 58,924,820 +0.97(+18.51%)
Oct 18, 2024 5.120 5.290 4.980 5.240 20,021,436 +0.17(+3.35%)
Oct 17, 2024 5.050 5.350 4.971 5.070 19,085,758 -0.13(-2.50%)
Oct 16, 2024 4.680 5.230 4.610 5.200 24,471,772 +0.59(+12.80%)
Oct 15, 2024 4.450 4.700 4.295 4.610 15,275,815 +0.12(+2.67%)
Oct 14, 2024 4.320 4.565 4.220 4.490 17,745,424 +0.28(+6.65%)
Oct 11, 2024 3.950 4.319 3.940 4.210 19,384,092 +0.28(+7.12%)
Oct 10, 2024 4.010 4.070 3.800 3.930 19,311,506 +0.11(+2.88%)
Oct 09, 2024 3.880 3.920 3.760 3.820 15,012,313 -0.09(-2.30%)
Oct 08, 2024 4.000 4.150 3.880 3.910 13,937,805 -0.12(-2.98%)
Oct 07, 2024 4.350 4.430 3.900 4.030 31,938,416 -0.37(-8.41%)
Oct 04, 2024 4.850 4.860 4.355 4.400 27,226,654 -0.31(-6.58%)
Oct 03, 2024 4.300 4.720 4.300 4.710 13,467,971 +0.35(+8.03%)
Oct 02, 2024 4.240 4.520 4.180 4.360 12,698,155 +0.03(+0.69%)
Oct 01, 2024 4.680 4.695 4.250 4.330 16,429,539 -0.35(-7.48%)
Sep 30, 2024 4.770 4.810 4.570 4.680 18,406,432 -0.26(-5.26%)
Sep 27, 2024 5.180 5.190 4.821 4.940 17,438,088 -0.13(-2.56%)
Sep 26, 2024 5.320 5.390 4.931 5.070 20,776,946 -0.07(-1.36%)
Sep 25, 2024 5.310 5.425 5.080 5.140 19,798,414 -0.23(-4.28%)
Sep 24, 2024 4.870 5.400 4.555 5.370 31,942,484 +0.48(+9.82%)
Sep 23, 2024 4.720 5.010 4.660 4.890 25,373,632 +0.39(+8.67%)
Sep 20, 2024 4.470 4.670 4.360 4.500 28,316,080 +0.04(+0.90%)
Sep 19, 2024 4.340 4.800 4.281 4.460 28,635,584 +0.40(+9.85%)
Sep 18, 2024 4.000 4.390 3.990 4.060 16,934,282 -0.01(-0.12%)
Sep 17, 2024 4.050 4.395 4.040 4.065 16,366,229 +0.13(+3.17%)
Sep 16, 2024 4.020 4.100 3.770 3.940 15,760,045 -0.30(-7.08%)
Sep 13, 2024 4.320 4.430 4.155 4.240 21,821,042 -0.07(-1.62%)
Sep 12, 2024 4.440 4.580 4.300 4.310 13,773,914 -0.11(-2.49%)
Sep 11, 2024 4.110 4.540 3.990 4.420 15,485,951 +0.18(+4.25%)
Sep 10, 2024 4.010 4.240 3.860 4.240 10,577,627 +0.25(+6.27%)
Sep 09, 2024 3.950 4.030 3.780 3.990 19,079,664 +0.27(+7.11%)
Sep 06, 2024 4.230 4.350 3.660 3.725 20,716,576 -0.48(-11.52%)
Sep 05, 2024 4.110 4.300 3.990 4.210 18,754,468 +0.30(+7.67%)
Sep 04, 2024 3.780 4.010 3.590 3.910 15,262,183 +0.09(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.