Skip to main content

Cactus Inc Cl A (NY: WHD )

50.09 +0.29 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.16 26.37 25.29 26.03 311,002 +0.13(+0.51%)
Dec 28, 2018 26.02 26.40 25.12 25.90 300,684 +0.16(+0.63%)
Dec 27, 2018 25.04 25.77 24.49 25.74 349,292 +0.16(+0.63%)
Dec 26, 2018 24.07 25.65 23.37 25.58 375,880 +1.61(+6.74%)
Dec 24, 2018 24.31 24.56 23.76 23.96 182,663 -0.66(-2.70%)
Dec 21, 2018 24.94 25.23 24.25 24.63 590,314 -0.34(-1.37%)
Dec 20, 2018 25.18 25.89 24.62 24.97 459,954 -0.45(-1.76%)
Dec 19, 2018 26.12 26.97 25.13 25.42 294,966 -0.74(-2.83%)
Dec 18, 2018 26.59 26.82 25.98 26.16 522,142 -0.44(-1.64%)
Dec 17, 2018 26.38 27.48 26.20 26.60 448,438 +0.20(+0.76%)
Dec 14, 2018 26.83 26.98 25.95 26.40 549,044 -0.77(-2.83%)
Dec 13, 2018 27.55 27.55 26.86 27.17 161,937 -0.41(-1.48%)
Dec 12, 2018 27.42 28.00 27.16 27.57 332,446 +0.58(+2.15%)
Dec 11, 2018 27.59 27.61 26.63 26.99 333,128 +0.23(+0.85%)
Dec 10, 2018 27.44 27.75 26.35 26.77 346,953 -1.13(-4.05%)
Dec 07, 2018 28.93 29.58 27.48 27.90 661,169 -0.45(-1.57%)
Dec 06, 2018 28.02 28.36 27.14 28.34 549,151 -0.26(-0.90%)
Dec 04, 2018 29.38 29.52 28.55 28.60 737,182 -1.01(-3.40%)
Dec 03, 2018 28.41 29.70 28.17 29.61 447,398 +2.18(+7.93%)
Nov 30, 2018 27.27 27.74 27.05 27.43 426,706 -0.12(-0.45%)
Nov 29, 2018 27.59 27.95 27.00 27.55 363,604 +0.03(+0.10%)
Nov 28, 2018 27.54 27.85 26.61 27.53 360,762 -0.01(-0.03%)
Nov 27, 2018 27.31 27.99 27.24 27.54 427,810 +0.11(+0.42%)
Nov 26, 2018 27.54 27.85 26.74 27.42 792,459 +0.22(+0.80%)
Nov 23, 2018 27.41 28.28 27.07 27.20 282,786 -1.06(-3.76%)
Nov 21, 2018 28.27 28.27 28.27 0 +0.44(+1.57%)
Nov 20, 2018 29.04 29.49 26.52 27.83 1,497,580 -1.90(-6.39%)
Nov 19, 2018 29.46 30.52 28.94 29.73 1,568,419 -0.01(-0.03%)
Nov 16, 2018 30.67 31.19 29.11 29.74 721,495 -0.97(-3.15%)
Nov 15, 2018 30.48 31.24 30.20 30.71 1,024,438 -0.09(-0.28%)
Nov 14, 2018 32.07 32.14 30.26 30.79 716,826 -0.63(-2.00%)
Nov 13, 2018 33.19 33.84 31.01 31.42 501,385 -1.75(-5.27%)
Nov 12, 2018 34.42 34.55 33.12 33.17 198,251 -1.18(-3.43%)
Nov 09, 2018 34.70 34.70 33.72 34.35 351,009 -0.74(-2.11%)
Nov 08, 2018 35.88 36.09 34.81 35.09 271,631 -0.92(-2.56%)
Nov 07, 2018 35.94 36.12 34.75 36.01 396,752 +0.57(+1.61%)
Nov 06, 2018 35.14 35.93 34.55 35.44 417,294 +0.28(+0.78%)
Nov 05, 2018 34.81 35.19 34.01 35.16 311,065 +0.64(+1.84%)
Nov 02, 2018 33.76 35.68 33.54 34.53 603,369 +1.22(+3.65%)
Nov 01, 2018 32.41 33.88 29.85 33.31 1,538,607 +1.53(+4.81%)
Oct 31, 2018 32.25 32.78 31.52 31.78 827,371 -0.04(-0.12%)
Oct 30, 2018 30.67 32.10 30.41 31.82 335,951 +1.01(+3.27%)
Oct 29, 2018 32.29 32.47 30.39 30.81 456,831 -1.10(-3.45%)
Oct 26, 2018 30.80 32.80 30.53 31.91 639,270 +0.57(+1.82%)
Oct 25, 2018 31.68 33.03 31.34 31.34 671,090 +0.09(+0.27%)
Oct 24, 2018 32.94 33.00 31.21 31.26 705,809 -1.49(-4.55%)
Oct 23, 2018 33.52 33.52 32.37 32.75 490,732 -1.78(-5.14%)
Oct 22, 2018 34.93 35.24 33.81 34.53 294,122 -0.38(-1.09%)
Oct 19, 2018 34.98 35.85 34.66 34.91 377,119 +0.02(+0.05%)
Oct 18, 2018 35.72 36.19 34.83 34.89 371,263 -1.26(-3.49%)
Oct 17, 2018 36.81 37.45 35.68 36.15 376,827 -0.81(-2.18%)
Oct 16, 2018 35.75 37.22 35.48 36.96 511,548 +1.36(+3.82%)
Oct 15, 2018 35.48 35.90 34.57 35.60 347,531 +0.29(+0.83%)
Oct 12, 2018 35.95 36.26 34.82 35.31 336,480 +0.02(+0.05%)
Oct 11, 2018 36.36 36.95 35.08 35.29 470,410 -1.52(-4.13%)
Oct 10, 2018 38.47 38.90 36.08 36.81 946,315 -1.66(-4.32%)
Oct 09, 2018 38.51 38.91 37.80 38.47 565,294 +0.05(+0.12%)
Oct 08, 2018 37.91 38.67 37.13 38.42 284,643 +0.28(+0.75%)
Oct 05, 2018 37.76 38.22 37.05 38.14 393,227 +0.37(+0.98%)
Oct 04, 2018 36.50 38.42 36.42 37.77 535,773 +0.94(+2.55%)
Oct 03, 2018 36.57 37.72 35.20 36.83 558,849 +0.56(+1.55%)
Oct 02, 2018 36.60 37.40 35.91 36.26 427,049 -0.30(-0.83%)
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.