NASDAQ:WULF | Historical Stock Price | TERAWULF INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.49$3.58$8.61$20.73$49.911994-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$7.57$7.57100——
2011-12-29$7.30$7.303,200——
2011-12-28$7.50$7.502,900——
2011-12-27$7.97$7.97200——
2011-12-23$7.95$7.95500——
2011-12-22$7.85$7.850——
2011-12-21$7.85$7.85200——
2011-12-20$7.64$7.64200——
2011-12-19$7.50$7.50200——
2011-12-16$7.50$7.50600——
2011-12-15$7.63$7.630——
2011-12-14$7.63$7.630——
2011-12-13$7.63$7.630——
2011-12-12$7.63$7.631,000——
2011-12-09$7.50$7.500——
2011-12-08$7.50$7.50100——
2011-12-07$7.50$7.500——
2011-12-06$7.50$7.500——
2011-12-05$7.50$7.500——
2011-12-02$7.50$7.500——
2011-12-01$7.50$7.500——
2011-11-30$7.50$7.50600——
2011-11-29$7.60$7.60300——
2011-11-28$7.33$7.330——
2011-11-25$7.33$7.330——
2011-11-23$7.33$7.331,700——
2011-11-22$7.82$7.822,500——
2011-11-21$8.00$8.001,300——
2011-11-18$7.86$7.8616,500——
2011-11-17$7.77$7.770——
2011-11-16$7.77$7.770——
2011-11-15$7.77$7.772,800——
2011-11-14$8.05$8.052,100——
2011-11-11$8.52$8.520——
2011-11-10$8.52$8.521,200——
2011-11-09$8.77$8.773,600——
2011-11-08$8.07$8.070——
2011-11-07$8.07$8.07200——
2011-11-04$8.05$8.050——
2011-11-03$8.05$8.050——
2011-11-02$8.05$8.05500——
2011-11-01$8.05$8.050——
2011-10-31$8.05$8.05600——
2011-10-28$8.10$8.100——
2011-10-27$8.10$8.101,100——
2011-10-26$8.00$8.000——
2011-10-25$8.00$8.000——
2011-10-24$8.00$8.00100——
2011-10-21$8.08$8.08300——
2011-10-20$8.05$8.05400——
2011-10-19$8.15$8.150——
2011-10-18$8.15$8.150——
2011-10-17$8.15$8.15800——
2011-10-14$8.15$8.150——
2011-10-13$8.15$8.150——
2011-10-12$8.15$8.150——
2011-10-11$8.15$8.150——
2011-10-10$8.15$8.150——
2011-10-07$8.15$8.150——
2011-10-06$8.15$8.150——
2011-10-05$8.15$8.150——
2011-10-04$8.15$8.15100——
2011-10-03$7.87$7.87100——
2011-09-30$8.31$8.310——
2011-09-29$8.31$8.310——
2011-09-28$8.31$8.313,500——
2011-09-27$8.25$8.252,400——
2011-09-26$8.39$8.39900——
2011-09-23$8.00$8.000——
2011-09-22$8.00$8.00700——
2011-09-21$8.40$8.40500——
2011-09-20$8.50$8.500——
2011-09-19$8.50$8.501,000——
2011-09-16$8.37$8.37200——
2011-09-15$7.99$7.990——
2011-09-14$7.99$7.992,500——
2011-09-13$8.10$8.105,900——
2011-09-12$7.34$7.340——
2011-09-09$7.34$7.340——
2011-09-08$7.34$7.343,700——
2011-09-07$7.75$7.752,800——
2011-09-06$7.30$7.300——
2011-09-02$7.30$7.300——
2011-09-01$7.30$7.300——
2011-08-31$7.30$7.300——
2011-08-30$7.30$7.300——
2011-08-29$7.30$7.300——
2011-08-26$7.30$7.30800——
2011-08-25$7.25$7.250——
2011-08-24$7.25$7.250——
2011-08-23$7.25$7.250——
2011-08-22$7.25$7.250——
2011-08-19$7.25$7.25200——
2011-08-18$7.29$7.291,100——
2011-08-17$7.25$7.252,300——
2011-08-16$7.77$7.770——
2011-08-15$7.77$7.770——
2011-08-12$7.77$7.77600——
2011-08-11$7.40$7.40100——
2011-08-10$7.40$7.40200——
2011-08-09$7.26$7.260——
2011-08-08$7.26$7.26400——
2011-08-05$7.40$7.400——
2011-08-04$7.40$7.400——
2011-08-03$7.40$7.400——
2011-08-02$7.40$7.402,000——
2011-08-01$7.38$7.38100——
2011-07-29$7.44$7.440——
2011-07-28$7.44$7.440——
2011-07-27$7.44$7.44700——
2011-07-26$7.51$7.510——
2011-07-25$7.51$7.51100——
2011-07-22$7.50$7.505,500——
2011-07-21$7.36$7.36100——
2011-07-20$7.37$7.375,100——
2011-07-19$7.55$7.552,600——
2011-07-18$7.52$7.52200——
2011-07-15$7.64$7.641,700——
2011-07-14$7.64$7.64800——
2011-07-13$7.90$7.900——
2011-07-12$7.90$7.90100——
2011-07-11$7.89$7.891,000——
2011-07-08$7.78$7.784,300——
2011-07-07$8.39$8.391,300——
2011-07-06$7.89$7.892,600——
2011-07-05$7.70$7.704,700——
2011-07-01$7.66$7.663,500——
2011-06-30$7.46$7.463,500——
2011-06-29$7.58$7.585,200——
2011-06-28$7.72$7.724,100——
2011-06-27$7.60$7.606,600——
2011-06-24$7.61$7.610——
2011-06-23$7.61$7.613,400——
2011-06-22$7.65$7.656,400——
2011-06-21$8.00$8.00400——
2011-06-20$8.10$8.100——
2011-06-17$8.10$8.101,200——
2011-06-16$8.10$8.100——
2011-06-15$8.10$8.100——
2011-06-14$8.10$8.100——
2011-06-13$8.10$8.10200——
2011-06-10$8.10$8.100——
2011-06-09$8.10$8.100——
2011-06-08$8.10$8.100——
2011-06-07$8.10$8.100——
2011-06-06$8.10$8.101,800——
2011-06-03$8.36$8.36100——
2011-06-02$8.39$8.390——
2011-06-01$8.39$8.391,500——
2011-05-31$8.28$8.280——
2011-05-27$8.28$8.280——
2011-05-26$8.28$8.280——
2011-05-25$8.28$8.280——
2011-05-24$8.28$8.280——
2011-05-23$8.28$8.28200——
2011-05-20$8.37$8.37100——
2011-05-19$8.38$8.380——
2011-05-18$8.38$8.380——
2011-05-17$8.38$8.380——
2011-05-16$8.38$8.38300——
2011-05-13$8.00$8.000——
2011-05-12$8.00$8.000——
2011-05-11$8.00$8.001,300——
2011-05-10$7.75$7.750——
2011-05-09$7.75$7.750——
2011-05-06$7.75$7.750——
2011-05-05$7.75$7.75900——
2011-05-04$7.85$7.850——
2011-05-03$7.85$7.851,400——
2011-05-02$7.78$7.780——
2011-04-29$7.78$7.781,000——
2011-04-28$7.53$7.5313,000——
2011-04-27$8.25$8.250——
2011-04-26$8.25$8.251,000——
2011-04-25$8.11$8.114,500——
2011-04-21$8.23$8.230——
2011-04-20$8.23$8.230——
2011-04-19$8.23$8.230——
2011-04-18$8.23$8.23800——
2011-04-15$8.25$8.252,300——
2011-04-14$8.25$8.25100——
2011-04-13$8.26$8.261,800——
2011-04-12$8.40$8.40300——
2011-04-11$8.47$8.47300——
2011-04-08$8.45$8.45200——
2011-04-07$8.75$8.75900——
2011-04-06$8.42$8.423,500——
2011-04-05$8.39$8.39100——
2011-04-04$8.60$8.60500——
2011-04-01$8.51$8.510——
2011-03-31$8.51$8.51700——
2011-03-30$8.51$8.510——
2011-03-29$8.51$8.51200——
2011-03-28$8.94$8.94200——
2011-03-25$8.26$8.260——
2011-03-24$8.26$8.260——
2011-03-23$8.26$8.260——
2011-03-22$8.26$8.26400——
2011-03-21$8.70$8.70200——
2011-03-18$8.72$8.72700——
2011-03-17$8.15$8.151,100——
2011-03-16$8.25$8.250——
2011-03-15$8.25$8.25700——
2011-03-14$8.30$8.30200——
2011-03-11$8.60$8.601,000——
2011-03-10$8.60$8.600——
2011-03-09$8.60$8.601,700——
2011-03-08$8.27$8.270——
2011-03-07$8.27$8.270——
2011-03-04$8.27$8.271,200——
2011-03-03$8.42$8.42800——
2011-03-02$8.44$8.442,100——
2011-03-01$8.61$8.612,300——
2011-02-28$8.75$8.75600——
2011-02-25$8.47$8.47600——
2011-02-24$8.00$8.000——
2011-02-23$8.00$8.00100——
2011-02-22$8.00$8.002,300——
2011-02-18$8.00$8.0010,900——
2011-02-17$8.00$8.0041,000——
2011-02-16$7.50$7.50300——
2011-02-15$7.50$7.504,100——
2011-02-14$7.29$7.292,700——
2011-02-11$6.90$6.902,200——
2011-02-10$7.35$7.350——
2011-02-09$7.35$7.35200——
2011-02-08$7.40$7.40100——
2011-02-07$7.32$7.322,600——
2011-02-04$7.09$7.090——
2011-02-03$7.09$7.090——
2011-02-02$7.09$7.090——
2011-02-01$7.09$7.090——
2011-01-31$7.09$7.090——
2011-01-28$7.09$7.091,000——
2011-01-27$7.50$7.501,200——
2011-01-26$7.50$7.500——
2011-01-25$7.50$7.500——
2011-01-24$7.50$7.50300——
2011-01-21$7.28$7.280——
2011-01-20$7.28$7.280——
2011-01-19$7.28$7.280——
2011-01-18$7.28$7.280——
2011-01-14$7.28$7.281,900——
2011-01-13$7.50$7.50800——
2011-01-12$7.33$7.330——
2011-01-11$7.33$7.331,900——
2011-01-10$7.42$7.421,900——
2011-01-07$7.42$7.420——
2011-01-06$7.42$7.429,500——
2011-01-05$7.58$7.58400——
2011-01-04$7.49$7.490——
2011-01-03$7.49$7.49100——