Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cactus Inc Cl A (NY: WHD )

50.64 -0.47 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Oct 01, 2018 36.63 37.18 35.71 36.57 631,718 +0.21(+0.57%)
Sep 28, 2018 35.15 36.73 34.64 36.36 831,094 +1.04(+2.93%)
Sep 27, 2018 34.81 35.71 33.48 35.32 509,422 +0.68(+1.97%)
Sep 26, 2018 34.74 35.00 33.89 34.64 667,976 -0.10(-0.30%)
Sep 25, 2018 35.75 36.79 34.59 34.74 627,558 -0.68(-1.93%)
Sep 24, 2018 35.14 36.25 34.97 35.43 621,876 +0.57(+1.63%)
Sep 21, 2018 34.45 35.07 34.21 34.86 836,042 +0.40(+1.16%)
Sep 20, 2018 35.39 35.90 33.92 34.46 491,117 -0.75(-2.13%)
Sep 19, 2018 34.57 36.89 34.50 35.21 768,307 +1.09(+3.20%)
Sep 18, 2018 33.14 34.37 32.45 34.12 432,067 +1.18(+3.58%)
Sep 17, 2018 33.75 34.50 32.21 32.94 564,371 -0.83(-2.45%)
Sep 14, 2018 33.27 33.83 32.85 33.77 239,094 +0.81(+2.45%)
Sep 13, 2018 33.08 33.57 32.62 32.96 244,620 -0.01(-0.03%)
Sep 12, 2018 33.73 34.61 32.83 32.97 460,122 -0.65(-1.92%)
Sep 11, 2018 33.30 33.83 32.76 33.61 279,682 +0.28(+0.83%)
Sep 10, 2018 32.28 33.42 32.11 33.34 523,639 +1.25(+3.91%)
Sep 07, 2018 31.32 32.14 31.14 32.09 344,481 +0.45(+1.41%)
Sep 06, 2018 32.45 32.46 30.78 31.64 891,735 -0.82(-2.52%)
Sep 05, 2018 33.69 33.69 32.15 32.46 551,840 -1.26(-3.75%)
Sep 04, 2018 32.50 34.65 32.50 33.72 731,327 +1.25(+3.86%)
Aug 31, 2018 32.47 32.47 32.47 0 -0.71(-2.15%)
Aug 30, 2018 32.99 33.63 32.62 33.18 500,378 +0.75(+2.31%)
Aug 29, 2018 32.09 32.51 31.92 32.43 390,765 +0.43(+1.34%)
Aug 28, 2018 32.20 32.54 31.64 32.00 399,933 -0.06(-0.18%)
Aug 27, 2018 31.87 32.37 31.60 32.06 397,678 +0.27(+0.84%)
Aug 24, 2018 31.94 32.13 31.58 31.79 407,756 +0.08(+0.24%)
Aug 23, 2018 31.77 31.96 31.47 31.71 329,937 -0.06(-0.18%)
Aug 22, 2018 31.52 32.10 31.50 31.77 368,381 +0.36(+1.15%)
Aug 21, 2018 31.58 32.02 31.24 31.41 378,208 +0.06(+0.18%)
Aug 20, 2018 31.16 31.74 30.77 31.35 405,775 +0.19(+0.61%)
Aug 17, 2018 30.72 31.20 30.29 31.16 363,222 +0.39(+1.27%)
Aug 16, 2018 30.39 30.85 29.93 30.77 482,055 +0.64(+2.11%)
Aug 15, 2018 31.89 31.89 29.83 30.14 573,927 -1.98(-6.15%)
Aug 14, 2018 32.29 32.77 31.88 32.11 322,721 +0.04(+0.12%)
Aug 13, 2018 32.39 32.91 31.26 32.08 639,250 -0.41(-1.26%)
Aug 10, 2018 32.57 33.58 32.26 32.48 348,166 +0.04(+0.12%)
Aug 09, 2018 32.86 32.96 31.73 32.45 354,356 -0.38(-1.16%)
Aug 08, 2018 32.36 32.87 31.91 32.83 306,076 +0.46(+1.41%)
Aug 07, 2018 33.24 33.88 32.30 32.37 532,468 -0.53(-1.62%)
Aug 06, 2018 32.02 33.06 31.85 32.90 746,211 +1.10(+3.46%)
Aug 03, 2018 32.58 32.76 31.38 31.80 1,383,191 -0.79(-2.42%)
Aug 02, 2018 31.07 33.29 30.91 32.59 977,647 +1.24(+3.97%)
Aug 01, 2018 31.02 31.60 30.17 31.34 826,075 +0.27(+0.86%)
Jul 31, 2018 30.93 31.56 30.61 31.08 1,313,929 +0.54(+1.77%)
Jul 30, 2018 30.47 31.23 29.79 30.54 724,493 +0.08(+0.25%)
Jul 27, 2018 31.06 31.06 30.06 30.46 345,429 -0.64(-2.05%)
Jul 26, 2018 30.63 31.53 30.47 31.10 630,970 +0.47(+1.52%)
Jul 25, 2018 32.00 32.00 30.01 30.63 1,045,338 -1.27(-3.99%)
Jul 24, 2018 32.80 33.04 31.40 31.90 1,258,652 -0.74(-2.27%)
Jul 23, 2018 33.02 33.43 32.15 32.65 896,988 -0.44(-1.32%)
Jul 20, 2018 33.03 33.51 32.70 33.08 542,567 +0.06(+0.17%)
Jul 19, 2018 32.20 33.09 31.83 33.03 787,366 +0.70(+2.17%)
Jul 18, 2018 32.81 32.88 31.67 32.32 831,493 +0.23(+0.71%)
Jul 17, 2018 31.47 33.04 31.21 32.09 1,217,179 +0.49(+1.56%)
Jul 16, 2018 31.93 32.28 31.08 31.60 2,613,537 -0.38(-1.19%)
Jul 13, 2018 31.89 32.47 31.44 31.98 1,112,628 +0.09(+0.30%)
Jul 12, 2018 32.39 33.17 31.34 31.89 6,079,627 -0.08(-0.24%)
Jul 11, 2018 31.53 32.28 30.41 31.96 1,046,799 -0.04(-0.12%)
Jul 10, 2018 32.51 34.65 30.97 32.00 2,135,168 -1.81(-5.37%)
Jul 09, 2018 35.27 33.28 33.81 1,130,633 +1.44(+4.46%)
Jul 06, 2018 31.90 33.67 31.73 32.37 403,975 +0.47(+1.46%)
Jul 05, 2018 31.99 32.32 31.47 31.90 262,117 +0.10(+0.33%)
Jul 03, 2018 31.80 31.80 31.80 0 +0.32(+1.03%)
Jul 02, 2018 31.94 31.94 30.86 31.48 339,581 -0.62(-1.92%)
Jun 29, 2018 32.26 32.26 31.09 32.09 378,340 -0.17(-0.53%)
Jun 28, 2018 32.52 33.13 31.77 32.27 263,700 -0.31(-0.96%)
Jun 27, 2018 32.60 33.42 32.00 32.58 266,149 +0.26(+0.79%)
Jun 26, 2018 31.34 32.63 30.97 32.32 327,071 +1.12(+3.59%)
Jun 25, 2018 31.59 32.24 30.10 31.20 629,720 -1.10(-3.41%)
Jun 22, 2018 31.48 32.83 31.34 32.30 1,551,587 +1.58(+5.13%)
Jun 21, 2018 30.06 31.71 29.69 30.73 565,676 +0.75(+2.50%)
Jun 20, 2018 29.50 30.19 29.00 29.98 149,216 +0.55(+1.87%)
Jun 19, 2018 29.82 29.96 28.50 29.43 171,141 -0.61(-2.02%)
Jun 18, 2018 29.72 30.47 28.97 30.03 266,241 +0.16(+0.54%)
Jun 15, 2018 30.47 29.12 29.87 932,258 -0.60(-1.96%)
Jun 14, 2018 30.80 31.47 29.73 30.47 238,279 -0.31(-1.02%)
Jun 13, 2018 31.16 31.75 30.49 30.78 270,758 -0.24(-0.77%)
Jun 12, 2018 31.05 31.84 30.76 31.02 223,767 +0.13(+0.43%)
Jun 11, 2018 31.47 31.81 30.43 30.89 269,958 -0.46(-1.45%)
Jun 08, 2018 31.52 31.92 31.16 31.34 202,803 -0.26(-0.81%)
Jun 07, 2018 30.87 31.86 30.70 31.60 185,222 +0.75(+2.43%)
Jun 06, 2018 30.94 30.85 497,821 +1.95(+6.74%)
Jun 05, 2018 29.07 29.31 27.56 28.90 747,427 -0.21(-0.72%)
Jun 04, 2018 30.45 30.63 28.19 29.11 575,466 -1.20(-3.95%)
Jun 01, 2018 32.24 32.85 29.94 30.31 393,919 -1.72(-5.37%)
May 31, 2018 31.47 32.47 30.91 32.03 489,937 +0.45(+1.41%)
May 30, 2018 31.52 32.10 31.19 31.58 308,341 +0.34(+1.09%)
May 29, 2018 31.57 31.91 30.62 31.24 299,189 -0.61(-1.91%)
May 25, 2018 31.85 31.85 31.85 0 -1.23(-3.73%)
May 24, 2018 33.51 33.90 32.77 33.08 179,421 -0.39(-1.16%)
May 23, 2018 34.34 34.36 32.34 33.47 506,547 -0.88(-2.57%)
May 22, 2018 34.19 35.62 34.11 34.36 356,987 +0.20(+0.58%)
May 21, 2018 34.17 34.30 32.84 34.16 495,580 +0.07(+0.20%)
May 18, 2018 33.61 34.20 33.26 34.09 716,475 +0.58(+1.73%)
May 17, 2018 32.78 34.19 32.78 33.51 577,815 +0.78(+2.38%)
May 16, 2018 32.75 34.56 32.54 32.73 862,849 +0.14(+0.44%)
May 15, 2018 31.68 33.46 31.64 32.59 551,959 +1.25(+4.00%)
May 14, 2018 30.80 31.85 30.39 31.34 377,837 +0.95(+3.13%)
May 11, 2018 29.76 30.83 29.74 30.39 258,970 +0.85(+2.86%)
May 10, 2018 30.14 30.21 28.08 29.54 723,719 +1.23(+4.36%)
May 09, 2018 27.98 29.18 27.81 28.30 172,537 +0.45(+1.60%)
May 08, 2018 27.73 28.18 27.24 27.86 192,461 +0.09(+0.34%)
May 07, 2018 27.74 28.68 27.56 27.76 319,631 +0.11(+0.41%)
May 04, 2018 26.98 27.88 26.81 27.65 98,186 +0.66(+2.43%)
May 03, 2018 27.09 27.55 26.46 26.99 137,097 -0.21(-0.77%)
May 02, 2018 27.07 27.74 26.95 27.20 100,041 +0.00(+0.00%)
May 01, 2018 27.14 27.36 25.86 27.20 191,107 -0.07(-0.24%)
Apr 30, 2018 27.45 27.97 26.96 27.27 174,974 -0.24(-0.86%)
Apr 27, 2018 26.98 27.56 26.17 27.51 314,821 +0.53(+1.97%)
Apr 26, 2018 26.46 27.68 25.98 26.98 180,686 +0.52(+1.97%)
Apr 25, 2018 26.99 27.29 26.03 26.45 274,565 -0.63(-2.32%)
Apr 24, 2018 28.29 28.31 27.01 27.08 181,996 -1.23(-4.33%)
Apr 23, 2018 27.72 28.46 27.39 28.30 305,277 +0.58(+2.09%)
Apr 20, 2018 26.63 27.75 26.34 27.73 140,193 +1.02(+3.81%)
Apr 19, 2018 27.32 28.35 26.20 26.71 374,909 -0.56(-2.06%)
Apr 18, 2018 26.65 27.67 26.65 27.27 411,169 +0.77(+2.90%)
Apr 17, 2018 26.11 26.60 25.55 26.50 389,088 +0.48(+1.86%)
Apr 16, 2018 25.66 26.70 25.65 26.02 339,677 +0.45(+1.75%)
Apr 13, 2018 25.90 26.34 24.10 25.57 439,185 -0.21(-0.81%)
Apr 12, 2018 26.52 27.34 25.64 25.78 288,867 -0.63(-2.37%)
Apr 11, 2018 25.98 27.14 25.98 26.41 764,634 +0.42(+1.61%)
Apr 10, 2018 25.47 26.21 25.37 25.99 263,539 +0.66(+2.63%)
Apr 09, 2018 24.81 25.59 24.33 25.32 323,430 +0.58(+2.34%)
Apr 06, 2018 25.86 26.31 24.36 24.74 420,443 -1.04(-4.05%)
Apr 05, 2018 25.42 26.12 25.08 25.79 386,479 +0.47(+1.84%)
Apr 04, 2018 24.50 25.55 24.30 25.32 132,504 +0.57(+2.30%)
Apr 03, 2018 25.15 25.21 24.32 24.75 309,874 -0.27(-1.06%)
Apr 02, 2018 25.55 26.12 24.87 25.02 281,184 -0.56(-2.19%)
Mar 29, 2018 25.58 25.58 25.58 0 +0.35(+1.39%)
Mar 28, 2018 25.01 25.37 24.48 25.23 293,609 +0.16(+0.64%)
Mar 27, 2018 25.92 26.11 24.84 25.07 154,291 -0.77(-2.98%)
Mar 26, 2018 25.49 26.10 25.40 25.84 663,253 +0.55(+2.18%)
Mar 23, 2018 25.88 26.00 25.27 25.28 313,155 -0.46(-1.77%)
Mar 22, 2018 25.84 26.00 25.45 25.74 98,467 -0.26(-0.99%)
Mar 21, 2018 25.87 26.09 25.73 26.00 103,916 +0.17(+0.66%)
Mar 20, 2018 25.93 25.94 25.32 25.83 166,630 +0.03(+0.11%)
Mar 19, 2018 25.20 25.84 25.03 25.80 296,504 +0.69(+2.76%)
Mar 16, 2018 24.97 25.17 24.36 25.10 3,486,225 +0.15(+0.61%)
Mar 15, 2018 25.88 26.56 24.65 24.95 439,324 -0.99(-3.81%)
Mar 14, 2018 25.42 26.38 24.70 25.94 396,796 +0.60(+2.36%)
Mar 13, 2018 25.78 26.40 25.29 25.34 456,938 -0.16(-0.63%)
Mar 12, 2018 25.06 26.11 24.85 25.50 336,461 +0.49(+1.97%)
Mar 09, 2018 24.92 25.64 24.23 25.01 395,535 +0.29(+1.15%)
Mar 08, 2018 24.25 24.72 23.91 24.72 278,503 +0.52(+2.16%)
Mar 07, 2018 23.59 24.20 358,952 -0.12(-0.51%)
Mar 06, 2018 23.88 24.95 23.75 24.33 584,030 +0.65(+2.73%)
Mar 05, 2018 23.38 23.95 22.62 23.68 788,510 +0.26(+1.09%)
Mar 02, 2018 23.36 23.48 22.50 23.42 340,566 +0.11(+0.49%)
Mar 01, 2018 23.32 23.35 22.57 23.31 610,726 -0.07(-0.28%)
Feb 28, 2018 23.98 24.13 22.42 23.38 565,465 -0.60(-2.50%)
Feb 27, 2018 23.77 24.15 23.54 23.97 261,055 +0.02(+0.08%)
Feb 26, 2018 23.75 24.22 23.45 23.95 470,175 +0.02(+0.08%)
Feb 23, 2018 23.93 23.98 23.47 23.94 486,313 +0.01(+0.04%)
Feb 22, 2018 23.94 23.93 639,046 +0.48(+2.07%)
Feb 21, 2018 23.55 24.46 22.96 23.44 624,256 -0.15(-0.64%)
Feb 20, 2018 23.34 23.56 23.28 23.59 671,368 +0.26(+1.10%)
Feb 16, 2018 23.34 23.34 23.34 0 +1.10(+4.96%)
Feb 15, 2018 20.92 22.43 20.82 22.24 598,340 +1.34(+6.41%)
Feb 14, 2018 19.59 22.55 19.59 20.90 1,492,905 +0.54(+2.66%)
Feb 13, 2018 19.47 20.82 19.47 20.35 755,748 +0.50(+2.54%)
Feb 12, 2018 19.40 20.40 19.40 19.85 557,461 +0.47(+2.45%)
Feb 09, 2018 19.34 20.04 18.22 19.38 1,421,935 +0.14(+0.74%)
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.