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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.40$3.1655,369,800——
2023-12-28$3.02$3.9858,572,200——
2023-12-27$2.88$3.8052,498,100——
2023-12-26$2.22$2.9324,367,800——
2023-12-22$2.15$2.8333,497,800——
2023-12-21$2.08$2.7422,143,500——
2023-12-20$1.95$2.5737,374,200——
2023-12-19$1.98$2.6129,955,100——
2023-12-18$1.81$2.3921,374,700——
2023-12-15$1.78$2.3518,877,300——
2023-12-14$1.78$2.3515,885,400——
2023-12-13$1.63$2.1517,561,800——
2023-12-12$1.45$1.9111,212,600——
2023-12-11$1.42$1.8719,965,000——
2023-12-08$1.83$2.4120,535,100——
2023-12-07$1.61$2.1210,248,800——
2023-12-06$1.59$2.1011,908,500——
2023-12-05$1.55$2.0419,805,200——
2023-12-04$1.54$2.0323,731,500——
2023-12-01$1.37$1.8113,872,500——
2023-11-30$1.16$1.537,454,700——
2023-11-29$1.23$1.628,294,800——
2023-11-28$1.25$1.6511,578,200——
2023-11-27$1.20$1.587,704,000——
2023-11-24$1.26$1.668,650,900——
2023-11-22$1.10$1.456,533,900——
2023-11-21$1.08$1.424,688,900——
2023-11-20$1.14$1.509,216,600——
2023-11-17$1.06$1.404,314,300——
2023-11-16$1.03$1.364,084,100——
2023-11-15$1.09$1.446,031,100——
2023-11-14$0.96$1.277,745,000——
2023-11-13$1.01$1.336,250,400——
2023-11-10$0.98$1.297,957,600——
2023-11-09$0.94$1.2412,018,900——
2023-11-08$0.97$1.284,748,500——
2023-11-07$1.05$1.3810,523,900——
2023-11-06$1.06$1.407,508,500——
2023-11-03$1.15$1.529,466,100——
2023-11-02$1.13$1.4911,558,000——
2023-11-01$1.10$1.456,137,200——
2023-10-31$1.11$1.465,810,700——
2023-10-30$1.12$1.489,253,000——
2023-10-27$1.12$1.485,516,700——
2023-10-26$1.15$1.527,925,000——
2023-10-25$1.22$1.618,641,400——
2023-10-24$1.25$1.6520,496,900——
2023-10-23$1.20$1.5813,330,800——
2023-10-20$1.10$1.457,342,000——
2023-10-19$1.09$1.445,816,800——
2023-10-18$1.14$1.505,395,500——
2023-10-17$1.24$1.635,663,700——
2023-10-16$1.13$1.495,879,600——
2023-10-13$1.02$1.342,489,600——
2023-10-12$1.02$1.343,071,800——
2023-10-11$1.08$1.423,556,300——
2023-10-10$1.12$1.484,801,800——
2023-10-09$1.14$1.503,929,300——
2023-10-06$1.18$1.566,502,700——
2023-10-05$1.03$1.364,454,300——
2023-10-04$1.11$1.464,572,600——
2023-10-03$1.07$1.415,810,500——
2023-10-02$1.19$1.5710,342,400——
2023-09-29$1.26$1.666,711,400——
2023-09-28$1.31$1.736,880,100——
2023-09-27$1.26$1.664,200,200——
2023-09-26$1.26$1.664,788,200——
2023-09-25$1.37$1.812,935,700——
2023-09-22$1.38$1.823,984,200——
2023-09-21$1.46$1.924,785,700——
2023-09-20$1.52$2.002,817,200——
2023-09-19$1.60$2.114,581,100——
2023-09-18$1.62$2.137,343,100——
2023-09-15$1.68$2.2115,981,000——
2023-09-14$1.73$2.289,680,100——
2023-09-13$1.73$2.284,167,400——
2023-09-12$1.77$2.337,254,200——
2023-09-11$1.71$2.253,332,900——
2023-09-08$1.80$2.372,818,600——
2023-09-07$1.84$2.423,795,800——
2023-09-06$1.85$2.444,611,900——
2023-09-05$1.89$2.493,487,900——
2023-09-01$1.98$2.614,018,000——
2023-08-31$2.09$2.755,781,700——
2023-08-30$2.28$3.005,610,700——
2023-08-29$2.30$3.0310,009,300——
2023-08-28$1.91$2.523,510,600——
2023-08-25$1.90$2.502,662,900——
2023-08-24$1.88$2.484,005,800——
2023-08-23$2.08$2.747,247,800——
2023-08-22$1.87$2.465,229,200——
2023-08-21$1.99$2.625,232,200——
2023-08-18$1.97$2.607,301,200——
2023-08-17$2.00$2.646,584,600——
2023-08-16$2.11$2.786,624,700——
2023-08-15$2.31$3.043,873,300——
2023-08-14$2.52$3.327,867,300——
2023-08-11$2.55$3.365,332,100——
2023-08-10$2.51$3.316,879,800——
2023-08-09$2.58$3.406,250,700——
2023-08-08$2.75$3.627,965,300——
2023-08-07$2.41$3.186,399,300——
2023-08-04$2.63$3.473,900,200——
2023-08-03$2.73$3.604,468,800——
2023-08-02$2.85$3.766,283,100——
2023-08-01$2.78$3.668,212,700——
2023-07-31$2.92$3.8512,198,900——
2023-07-28$3.42$4.515,835,100——
2023-07-27$3.34$4.406,744,800——
2023-07-26$3.64$4.807,815,800——
2023-07-25$3.46$4.568,132,900——
2023-07-24$3.41$4.495,211,700——
2023-07-21$3.65$4.816,029,100——
2023-07-20$3.44$4.537,803,400——
2023-07-19$3.78$4.988,099,200——
2023-07-18$3.46$4.565,795,300——
2023-07-17$3.47$4.577,123,400——
2023-07-14$3.52$4.648,341,800——
2023-07-13$3.87$5.1012,733,900——
2023-07-12$3.17$4.188,464,100——
2023-07-11$3.41$4.4910,020,100——
2023-07-10$3.13$4.129,105,900——
2023-07-07$2.64$3.487,735,600——
2023-07-06$2.39$3.157,530,500——
2023-07-05$2.19$2.896,649,800——
2023-07-03$2.02$2.665,536,500——
2023-06-30$1.75$2.314,379,600——
2023-06-29$1.73$2.283,377,900——
2023-06-28$1.73$2.283,590,300——
2023-06-27$1.83$2.414,783,800——
2023-06-26$1.69$2.234,190,000——
2023-06-23$1.80$2.377,271,100——
2023-06-22$1.65$2.173,549,100——
2023-06-21$1.70$2.245,711,500——
2023-06-20$1.65$2.174,529,100——
2023-06-16$1.46$1.926,124,900——
2023-06-15$1.32$1.742,644,900——
2023-06-14$1.39$1.832,348,500——
2023-06-13$1.43$1.882,191,700——
2023-06-12$1.32$1.741,545,900——
2023-06-09$1.33$1.751,969,500——
2023-06-08$1.43$1.881,075,700——
2023-06-07$1.43$1.881,658,500——
2023-06-06$1.49$1.962,389,900——
2023-06-05$1.43$1.883,285,900——
2023-06-02$1.49$1.961,869,300——
2023-06-01$1.51$1.991,921,600——
2023-05-31$1.50$1.983,614,700——
2023-05-30$1.57$2.073,265,000——
2023-05-26$1.50$1.981,547,500——
2023-05-25$1.48$1.951,610,100——
2023-05-24$1.52$2.001,856,700——
2023-05-23$1.59$2.101,832,900——
2023-05-22$1.63$2.152,132,800——
2023-05-19$1.56$2.061,099,500——
2023-05-18$1.60$2.111,577,000——
2023-05-17$1.63$2.151,672,100——
2023-05-16$1.57$2.071,269,500——
2023-05-15$1.58$2.082,706,400——
2023-05-12$1.60$2.112,319,000——
2023-05-11$1.62$2.132,745,500——
2023-05-10$1.74$2.293,196,400——
2023-05-09$1.68$2.211,286,700——
2023-05-08$1.67$2.203,067,200——
2023-05-05$1.84$2.422,101,600——
2023-05-04$1.78$2.352,369,200——
2023-05-03$1.77$2.333,684,800——
2023-05-02$1.78$2.353,053,900——
2023-05-01$1.67$2.203,229,800——
2023-04-28$1.78$2.354,066,700——
2023-04-27$1.69$2.234,641,100——
2023-04-26$1.59$2.1010,281,200——
2023-04-25$1.39$1.832,586,800——
2023-04-24$1.43$1.881,978,500——
2023-04-21$1.45$1.913,404,500——
2023-04-20$1.43$1.884,332,100——
2023-04-19$1.46$1.922,292,100——
2023-04-18$1.56$2.064,828,500——
2023-04-17$1.44$1.903,882,600——
2023-04-14$1.44$1.904,916,900——
2023-04-13$1.52$2.004,890,400——
2023-04-12$1.35$1.786,499,700——
2023-04-11$1.43$1.888,951,100——
2023-04-10$1.16$1.534,492,000——
2023-04-06$1.00$1.322,385,400——
2023-04-05$0.94$1.241,590,100——
2023-04-04$0.96$1.271,822,500——
2023-04-03$1.03$1.363,984,300——
2023-03-31$0.94$1.245,914,900——
2023-03-30$0.79$1.041,922,300——
2023-03-29$0.78$1.031,518,400——
2023-03-28$0.76$1.001,096,300——
2023-03-27$0.76$1.002,330,600——
2023-03-24$0.78$1.032,137,300——
2023-03-23$0.79$1.042,280,900——
2023-03-22$0.74$0.985,964,100——
2023-03-21$0.74$0.986,195,300——
2023-03-20$0.64$0.846,296,400——
2023-03-17$0.61$0.8010,478,800——
2023-03-16$0.54$0.712,263,300——
2023-03-15$0.56$0.742,315,800——
2023-03-14$0.61$0.802,096,000——
2023-03-13$0.64$0.842,977,600——
2023-03-10$0.58$0.761,907,000——
2023-03-09$0.62$0.821,451,900——
2023-03-08$0.67$0.882,093,300——
2023-03-07$0.68$0.901,428,900——
2023-03-06$0.66$0.872,024,300——
2023-03-03$0.65$0.861,701,200——
2023-03-02$0.66$0.876,170,200——
2023-03-01$0.61$0.801,347,200——
2023-02-28$0.64$0.841,481,400——
2023-02-27$0.63$0.831,075,500——
2023-02-24$0.68$0.90793,200——
2023-02-23$0.69$0.91998,800——
2023-02-22$0.69$0.911,983,800——
2023-02-21$0.67$0.882,823,300——
2023-02-17$0.63$0.831,868,100——
2023-02-16$0.67$0.882,112,600——
2023-02-15$0.65$0.863,085,800——
2023-02-14$0.60$0.794,661,100——
2023-02-13$0.65$0.86844,300——
2023-02-10$0.64$0.841,350,500——
2023-02-09$0.66$0.871,203,800——
2023-02-08$0.71$0.941,882,300——
2023-02-07$0.70$0.924,518,300——
2023-02-06$0.65$0.864,600,400——
2023-02-03$0.68$0.905,691,300——
2023-02-02$0.67$0.8818,219,100——
2023-02-01$1.03$1.362,040,600——
2023-01-31$0.98$1.291,122,800——
2023-01-30$1.04$1.371,285,700——
2023-01-27$1.11$1.46812,500——
2023-01-26$1.05$1.381,253,200——
2023-01-25$1.01$1.331,104,100——
2023-01-24$0.95$1.25922,500——
2023-01-23$0.91$1.20924,400——
2023-01-20$0.88$1.16957,700——
2023-01-19$0.83$1.09675,800——
2023-01-18$0.90$1.191,310,000——
2023-01-17$1.02$1.341,646,200——
2023-01-13$0.88$1.161,712,700——
2023-01-12$0.82$1.081,534,400——
2023-01-11$0.75$0.99675,800——
2023-01-10$0.74$0.98625,900——
2023-01-09$0.70$0.92833,900——
2023-01-06$0.68$0.90415,700——
2023-01-05$0.73$0.96606,400——
2023-01-04$0.81$1.07599,300——
2023-01-03$0.71$0.94253,500——