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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.97$11.2059,600——
2020-12-30$10.35$11.63237,800——
2020-12-29$7.60$8.5427,000——
2020-12-28$6.76$7.593,700——
2020-12-24$6.48$7.282,400——
2020-12-23$6.45$7.251,000——
2020-12-22$6.75$7.582,800——
2020-12-21$6.51$7.312,800——
2020-12-18$6.42$7.213,200——
2020-12-17$6.43$7.2213,000——
2020-12-16$6.50$7.3011,400——
2020-12-15$6.19$6.9518,000——
2020-12-14$6.13$6.895,000——
2020-12-11$6.25$7.024,100——
2020-12-10$6.11$6.86100——
2020-12-09$6.11$6.864,300——
2020-12-08$6.25$7.023,600——
2020-12-07$6.23$7.003,500——
2020-12-04$5.90$6.6315,900——
2020-12-03$5.76$6.478,300——
2020-12-02$5.67$6.378,200——
2020-12-01$5.16$5.801,500——
2020-11-30$5.10$5.733,700——
2020-11-27$5.31$5.97100——
2020-11-25$5.31$5.971,500——
2020-11-24$5.41$6.082,000——
2020-11-23$5.45$6.122,700——
2020-11-20$5.26$5.9123,100——
2020-11-19$5.15$5.794,200——
2020-11-18$5.12$5.7510,800——
2020-11-17$5.01$5.6313,700——
2020-11-16$4.87$5.470——
2020-11-13$4.87$5.472,700——
2020-11-12$4.98$5.594,600——
2020-11-11$4.80$5.396,600——
2020-11-10$4.64$5.211,400——
2020-11-09$4.49$5.0412,400——
2020-11-06$4.18$4.700——
2020-11-05$4.18$4.707,800——
2020-11-04$4.06$4.561,300——
2020-11-03$3.97$4.4614,900——
2020-11-02$3.91$4.395,800——
2020-10-30$4.57$5.138,800——
2020-10-29$4.38$4.92111,700——
2020-10-28$4.90$5.5051,600——
2020-10-27$4.16$4.6756,500——
2020-10-26$4.09$4.5928,200——
2020-10-23$4.47$5.029,800——
2020-10-22$4.40$4.94104,400——
2020-10-21$3.97$4.4640,000——
2020-10-20$3.69$4.1556,100——
2020-10-19$3.55$3.9958,900——
2020-10-16$3.44$3.864,800——
2020-10-15$3.36$3.7720,900——
2020-10-14$3.45$3.888,900——
2020-10-13$3.43$3.858,800——
2020-10-12$3.46$3.8911,400——
2020-10-09$3.46$3.896,600——
2020-10-08$3.55$3.9912,100——
2020-10-07$3.53$3.9727,100——
2020-10-06$3.80$4.27208,500——
2020-10-05$3.34$3.7513,000——
2020-10-02$3.48$3.912,400——
2020-10-01$3.41$3.834,700——
2020-09-30$3.57$4.018,600——
2020-09-29$3.52$3.9511,600——
2020-09-28$3.47$3.904,500——
2020-09-25$3.33$3.742,500——
2020-09-24$3.41$3.833,100——
2020-09-23$3.35$3.765,400——
2020-09-22$3.34$3.7511,700——
2020-09-21$3.35$3.763,000——
2020-09-18$3.45$3.883,300——
2020-09-17$3.37$3.791,400——
2020-09-16$3.33$3.741,000——
2020-09-15$3.49$3.922,200——
2020-09-14$3.54$3.982,300——
2020-09-11$3.51$3.942,800——
2020-09-10$3.56$4.007,000——
2020-09-09$3.43$3.856,300——
2020-09-08$3.69$4.1519,400——
2020-09-04$3.51$3.9439,800——
2020-09-03$3.96$4.4589,200——
2020-09-02$3.19$3.581,600——
2020-09-01$3.25$3.651,100——
2020-08-31$3.34$3.75300——
2020-08-28$3.50$3.931,600——
2020-08-27$3.31$3.720——
2020-08-26$3.31$3.725,100——
2020-08-25$3.25$3.65500——
2020-08-24$3.29$3.7014,600——
2020-08-21$3.39$3.810——
2020-08-20$3.39$3.816,700——
2020-08-19$3.59$4.038,500——
2020-08-18$3.85$4.33200——
2020-08-17$3.85$4.330——
2020-08-14$3.85$4.33300——
2020-08-13$3.81$4.282,600——
2020-08-12$3.80$4.273,600——
2020-08-11$3.92$4.402,600——
2020-08-10$3.85$4.3338,700——
2020-08-07$3.75$4.217,700——
2020-08-06$3.72$4.183,200——
2020-08-05$3.85$4.334,600——
2020-08-04$3.56$4.00300——
2020-08-03$3.63$4.083,000——
2020-07-31$3.55$3.9911,700——
2020-07-30$3.61$4.067,200——
2020-07-29$3.98$4.47700——
2020-07-28$4.08$4.5812,200——
2020-07-27$3.88$4.369,500——
2020-07-24$3.70$4.163,300——
2020-07-23$3.79$4.263,800——
2020-07-22$3.76$4.2218,400——
2020-07-21$3.52$3.957,700——
2020-07-20$3.38$3.801,500——
2020-07-17$3.40$3.823,000——
2020-07-16$3.40$3.825,400——
2020-07-15$3.31$3.72900——
2020-07-14$3.22$3.627,100——
2020-07-13$3.30$3.719,500——
2020-07-10$3.25$3.6517,600——
2020-07-09$3.34$3.759,100——
2020-07-08$3.24$3.6415,500——
2020-07-07$3.31$3.7211,000——
2020-07-06$3.54$3.984,800——
2020-07-02$3.41$3.839,400——
2020-07-01$3.45$3.8834,200——
2020-06-30$3.45$3.8841,600——
2020-06-29$4.20$4.7249,400——
2020-06-26$4.05$4.5520,700——
2020-06-25$4.17$4.6810,300——
2020-06-24$3.82$4.2926,600——
2020-06-23$3.90$4.388,900——
2020-06-22$3.98$4.4716,800——
2020-06-19$3.73$4.1937,600——
2020-06-18$4.19$4.7128,000——
2020-06-17$4.94$5.55233,100——
2020-06-16$3.75$4.21120,100——
2020-06-15$3.23$3.6332,300——
2020-06-12$3.15$3.5415,200——
2020-06-11$3.31$3.723,700——
2020-06-10$3.49$3.92900——
2020-06-09$3.35$3.7610,600——
2020-06-08$3.87$4.3523,600——
2020-06-05$3.44$3.864,700——
2020-06-04$3.29$3.700——
2020-06-03$3.29$3.70500——
2020-06-02$3.22$3.622,900——
2020-06-01$3.20$3.601,800——
2020-05-29$3.38$3.802,600——
2020-05-28$3.40$3.822,500——
2020-05-27$3.22$3.629,400——
2020-05-26$3.25$3.652,000——
2020-05-22$3.10$3.4811,500——
2020-05-21$3.10$3.482,700——
2020-05-20$3.12$3.514,500——
2020-05-19$3.22$3.621,200——
2020-05-18$3.25$3.650——
2020-05-15$3.25$3.650——
2020-05-14$3.25$3.65200——
2020-05-13$3.35$3.76600——
2020-05-12$3.32$3.730——
2020-05-11$3.32$3.731,700——
2020-05-08$3.32$3.7316,100——
2020-05-07$3.47$3.900——
2020-05-06$3.47$3.90700——
2020-05-05$3.59$4.03300——
2020-05-04$3.50$3.930——
2020-05-01$3.50$3.936,100——
2020-04-30$3.60$4.047,500——
2020-04-29$3.45$3.88300——
2020-04-28$3.46$3.89500——
2020-04-27$3.44$3.861,100——
2020-04-24$3.31$3.720——
2020-04-23$3.31$3.723,500——
2020-04-22$3.48$3.91200——
2020-04-21$3.69$4.152,400——
2020-04-20$3.68$4.131,200——
2020-04-17$3.55$3.99500——
2020-04-16$3.75$4.212,800——
2020-04-15$3.69$4.157,400——
2020-04-14$3.34$3.752,600——
2020-04-13$3.30$3.71900——
2020-04-09$3.40$3.822,700——
2020-04-08$3.29$3.70700——
2020-04-07$3.22$3.620——
2020-04-06$3.22$3.62600——
2020-04-03$3.17$3.560——
2020-04-02$3.17$3.560——
2020-04-01$3.17$3.562,500——
2020-03-31$3.28$3.68600——
2020-03-30$3.30$3.711,600——
2020-03-27$3.24$3.641,000——
2020-03-26$3.09$3.472,600——
2020-03-25$3.37$3.791,200——
2020-03-24$3.22$3.621,300——
2020-03-23$3.45$3.88900——
2020-03-20$3.45$3.884,300——
2020-03-19$3.23$3.6313,200——
2020-03-18$3.33$3.745,400——
2020-03-17$3.00$3.3714,900——
2020-03-16$3.18$3.5715,200——
2020-03-13$3.47$3.905,300——
2020-03-12$3.15$3.5414,000——
2020-03-11$3.98$4.476,300——
2020-03-10$4.00$4.4916,300——
2020-03-09$4.21$4.7310,800——
2020-03-06$5.03$5.65500——
2020-03-05$5.03$5.652,000——
2020-03-04$5.21$5.850——
2020-03-03$5.21$5.858,000——
2020-03-02$5.17$5.8112,500——
2020-02-28$5.17$5.81600——
2020-02-27$5.33$5.991,200——
2020-02-26$5.25$5.900——
2020-02-25$5.25$5.90200——
2020-02-24$5.18$5.82300——
2020-02-21$5.21$5.85700——
2020-02-20$5.45$6.12600——
2020-02-19$5.60$6.291,700——
2020-02-18$5.30$5.95200——
2020-02-14$5.51$6.19300——
2020-02-13$5.48$6.16200——
2020-02-12$5.58$6.270——
2020-02-11$5.58$6.273,700——
2020-02-10$5.67$6.370——
2020-02-07$5.67$6.374,300——
2020-02-06$5.57$6.261,000——
2020-02-05$5.79$6.50700——
2020-02-04$5.78$6.490——
2020-02-03$5.78$6.496,500——
2020-01-31$5.36$6.028,600——
2020-01-30$5.50$6.182,300——
2020-01-29$5.55$6.24900——
2020-01-28$5.60$6.29500——
2020-01-27$5.58$6.275,600——
2020-01-24$5.94$6.6715,100——
2020-01-23$6.15$6.91800——
2020-01-22$6.40$7.1935,200——
2020-01-21$7.31$8.2110,200——
2020-01-17$7.20$8.094,000——
2020-01-16$7.09$7.975,400——
2020-01-15$6.21$6.9818,300——
2020-01-14$6.40$7.199,200——
2020-01-13$5.70$6.40800——
2020-01-10$5.60$6.291,400——
2020-01-09$5.80$6.52100——
2020-01-08$5.62$6.315,500——
2020-01-07$5.80$6.527,800——
2020-01-06$5.82$6.541,500——
2020-01-03$5.44$6.114,500——
2020-01-02$5.75$6.46400——