Skip to main content

Cactus Inc Cl A (NY: WHD )

60.71 -0.59 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.60 49.71 48.57 49.38 220,127 +0.13(+0.26%)
Dec 29, 2022 47.55 49.58 47.53 49.26 198,583 +1.77(+3.72%)
Dec 28, 2022 49.28 49.84 47.33 47.49 348,900 -1.98(-4.01%)
Dec 27, 2022 49.43 49.63 48.64 49.47 205,993 +0.29(+0.60%)
Dec 23, 2022 48.39 49.23 47.99 49.18 263,035 +1.36(+2.84%)
Dec 22, 2022 48.79 48.79 46.97 47.82 227,977 -1.03(-2.11%)
Dec 21, 2022 49.61 49.62 48.47 48.85 279,524 +0.37(+0.77%)
Dec 20, 2022 47.53 48.97 47.51 48.48 452,290 +0.93(+1.96%)
Dec 19, 2022 48.73 49.34 47.04 47.55 299,216 -0.73(-1.51%)
Dec 16, 2022 48.15 48.54 47.25 48.27 663,993 -0.96(-1.96%)
Dec 15, 2022 49.57 50.33 48.70 49.24 241,354 -1.33(-2.62%)
Dec 14, 2022 51.60 52.06 50.29 50.56 303,243 -0.83(-1.61%)
Dec 13, 2022 50.06 51.67 49.88 51.39 383,696 +2.73(+5.61%)
Dec 12, 2022 46.83 48.92 46.54 48.66 469,843 +2.09(+4.49%)
Dec 09, 2022 49.22 49.60 46.54 46.56 391,616 -2.76(-5.60%)
Dec 08, 2022 50.90 50.90 48.94 49.32 302,693 -0.36(-0.73%)
Dec 07, 2022 50.39 50.78 49.47 49.69 474,939 -0.39(-0.78%)
Dec 06, 2022 51.04 52.12 49.43 50.08 257,610 -1.40(-2.71%)
Dec 05, 2022 54.36 54.36 51.07 51.48 279,137 -2.26(-4.21%)
Dec 02, 2022 52.31 53.79 52.09 53.74 217,505 +0.73(+1.37%)
Dec 01, 2022 54.22 54.44 52.99 53.01 238,855 -0.43(-0.81%)
Nov 30, 2022 52.64 53.70 52.20 53.44 390,297 +1.85(+3.58%)
Nov 29, 2022 50.82 52.29 50.82 51.59 309,185 +1.61(+3.22%)
Nov 28, 2022 50.40 51.71 49.51 49.98 515,927 -1.98(-3.82%)
Nov 25, 2022 52.34 52.65 51.89 51.97 171,788 -0.67(-1.27%)
Nov 23, 2022 52.93 53.62 52.06 52.64 375,586 -1.49(-2.75%)
Nov 22, 2022 53.96 54.50 52.88 54.13 487,976 +1.01(+1.90%)
Nov 21, 2022 52.61 53.35 50.65 53.12 533,418 -0.98(-1.81%)
Nov 18, 2022 53.83 54.59 52.23 54.10 503,650 -0.31(-0.58%)
Nov 17, 2022 53.00 54.51 52.74 54.41 243,568 +0.40(+0.74%)
Nov 16, 2022 55.11 55.35 53.14 54.01 293,889 -1.24(-2.24%)
Nov 15, 2022 55.21 55.89 54.15 55.24 380,269 +0.79(+1.46%)
Nov 14, 2022 55.84 56.97 54.37 54.45 334,419 -1.52(-2.72%)
Nov 11, 2022 55.82 57.17 55.82 55.97 415,168 +1.57(+2.88%)
Nov 10, 2022 53.73 54.43 52.46 54.40 385,431 +2.55(+4.92%)
Nov 09, 2022 54.96 55.22 51.47 51.85 526,419 -3.77(-6.79%)
Nov 08, 2022 56.86 56.93 54.89 55.63 537,570 +1.30(+2.40%)
Nov 07, 2022 51.96 54.98 51.96 54.32 452,133 +2.26(+4.33%)
Nov 04, 2022 52.20 53.20 51.26 52.07 394,259 +1.50(+2.97%)
Nov 03, 2022 48.64 51.14 48.64 50.57 311,536 +1.12(+2.26%)
Nov 02, 2022 50.03 51.73 49.29 49.45 497,549 -0.56(-1.12%)
Nov 01, 2022 51.52 51.52 49.89 50.01 390,091 -0.71(-1.39%)
Oct 31, 2022 49.89 52.03 49.89 50.71 484,930 +0.65(+1.29%)
Oct 28, 2022 51.06 51.07 48.52 50.07 374,765 -0.60(-1.18%)
Oct 27, 2022 51.86 52.55 50.13 50.66 589,117 +0.25(+0.51%)
Oct 26, 2022 50.17 52.20 50.17 50.41 396,926 +0.85(+1.72%)
Oct 25, 2022 48.98 50.17 48.58 49.56 412,467 +0.25(+0.52%)
Oct 24, 2022 48.58 49.67 47.93 49.30 312,890 +0.64(+1.31%)
Oct 21, 2022 47.74 49.35 47.07 48.66 642,926 +1.26(+2.67%)
Oct 20, 2022 46.31 47.69 45.58 47.40 755,653 +1.62(+3.53%)
Oct 19, 2022 44.25 45.94 44.25 45.78 389,128 +1.53(+3.46%)
Oct 18, 2022 43.54 44.71 43.34 44.25 386,648 +1.46(+3.41%)
Oct 17, 2022 42.77 43.60 42.23 42.79 318,783 +0.86(+2.06%)
Oct 14, 2022 42.81 43.13 41.67 41.93 445,606 -1.30(-3.02%)
Oct 13, 2022 39.72 43.60 39.72 43.23 433,022 +3.09(+7.69%)
Oct 12, 2022 39.61 40.35 38.77 40.14 288,587 +0.08(+0.20%)
Oct 11, 2022 39.64 41.09 39.55 40.06 499,946 -0.58(-1.42%)
Oct 10, 2022 42.10 42.49 40.62 40.64 362,366 -1.47(-3.49%)
Oct 07, 2022 42.93 43.32 41.85 42.11 466,221 -1.02(-2.36%)
Oct 06, 2022 43.23 44.17 43.08 43.13 506,657 -1.50(-3.36%)
Oct 05, 2022 41.73 44.82 41.65 44.63 530,879 +2.86(+6.85%)
Oct 04, 2022 41.24 41.82 40.56 41.77 410,776 +1.21(+2.97%)
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.