Skip to main content

Cactus Inc Cl A (NY: WHD )

60.71 -0.59 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.19 46.65 45.79 46.47 318,089 +0.22(+0.47%)
Oct 30, 2023 46.93 47.27 45.97 46.25 220,444 -0.34(-0.72%)
Oct 27, 2023 47.10 47.54 46.17 46.59 284,302 -0.45(-0.95%)
Oct 26, 2023 47.32 47.61 46.75 47.04 312,496 -0.78(-1.64%)
Oct 25, 2023 48.13 48.55 47.20 47.82 450,906 -0.56(-1.17%)
Oct 24, 2023 49.93 49.93 48.36 48.38 328,899 -1.18(-2.38%)
Oct 23, 2023 49.81 49.95 48.70 49.56 333,986 -0.29(-0.58%)
Oct 20, 2023 50.92 51.11 49.11 49.85 378,490 -1.34(-2.61%)
Oct 19, 2023 50.87 51.53 50.24 51.18 361,865 -0.33(-0.63%)
Oct 18, 2023 51.53 51.73 51.12 51.51 308,841 +0.54(+1.07%)
Oct 17, 2023 49.29 51.41 49.29 50.97 468,245 +2.35(+4.83%)
Oct 16, 2023 49.30 49.91 48.43 48.62 541,004 -1.43(-2.85%)
Oct 13, 2023 50.15 50.52 49.54 50.05 292,310 +1.04(+2.12%)
Oct 12, 2023 49.74 49.74 48.48 49.01 382,865 -0.34(-0.68%)
Oct 11, 2023 48.75 49.43 48.41 49.34 241,702 +0.05(+0.10%)
Oct 10, 2023 49.47 49.94 49.28 49.29 365,145 -0.22(-0.44%)
Oct 09, 2023 48.56 49.89 48.02 49.51 306,154 +2.58(+5.51%)
Oct 06, 2023 46.30 47.33 45.69 46.93 596,709 +0.52(+1.13%)
Oct 05, 2023 46.41 47.27 46.12 46.40 551,341 -0.40(-0.85%)
Oct 04, 2023 48.65 48.83 46.32 46.80 481,735 -2.55(-5.18%)
Oct 03, 2023 48.50 49.55 48.41 49.35 473,373 +0.55(+1.14%)
Oct 02, 2023 49.64 49.65 48.35 48.80 366,104 -0.91(-1.83%)
Sep 29, 2023 50.41 50.41 49.09 49.71 480,188 -0.74(-1.47%)
Sep 28, 2023 50.83 51.18 49.99 50.45 375,730 -0.48(-0.93%)
Sep 27, 2023 50.10 51.53 49.83 50.93 489,778 +1.70(+3.46%)
Sep 26, 2023 49.03 49.61 48.57 49.22 516,847 -0.28(-0.56%)
Sep 25, 2023 47.90 49.88 49.32 49.50 458,588 +1.23(+2.54%)
Sep 22, 2023 47.64 48.60 47.64 48.27 439,320 +0.96(+2.03%)
Sep 21, 2023 48.18 48.18 47.12 47.31 409,599 -0.67(-1.40%)
Sep 20, 2023 49.06 49.65 47.99 47.99 514,124 -1.30(-2.63%)
Sep 19, 2023 51.09 51.26 49.19 49.28 424,588 -1.45(-2.85%)
Sep 18, 2023 51.28 51.36 50.53 50.73 457,944 +0.03(+0.06%)
Sep 15, 2023 51.02 52.00 50.58 50.70 1,420,798 -0.72(-1.41%)
Sep 14, 2023 51.18 51.77 50.91 51.42 508,182 +0.97(+1.92%)
Sep 13, 2023 52.46 52.68 50.17 50.45 704,083 -2.01(-3.83%)
Sep 12, 2023 54.43 55.01 51.80 52.46 1,204,029 -2.06(-3.78%)
Sep 11, 2023 54.95 55.18 54.04 54.52 440,581 -0.10(-0.18%)
Sep 08, 2023 55.38 55.74 54.23 54.62 619,784 -0.88(-1.59%)
Sep 07, 2023 56.02 56.25 55.12 55.50 886,984 -0.58(-1.04%)
Sep 06, 2023 55.55 56.43 55.09 56.08 546,420 +0.45(+0.80%)
Sep 05, 2023 55.44 56.25 55.04 55.64 436,355 +0.66(+1.21%)
Sep 01, 2023 53.79 55.21 53.79 54.98 499,276 +2.17(+4.11%)
Aug 31, 2023 52.96 52.97 52.20 52.81 323,846 -0.07(-0.13%)
Aug 30, 2023 52.47 53.62 52.20 52.88 347,611 +0.60(+1.16%)
Aug 29, 2023 51.95 52.46 51.33 52.27 400,358 +0.57(+1.11%)
Aug 28, 2023 50.35 51.93 50.12 51.70 322,933 +1.37(+2.71%)
Aug 25, 2023 50.58 50.60 49.55 50.33 257,906 +0.10(+0.20%)
Aug 24, 2023 49.48 50.59 49.48 50.23 219,924 +0.07(+0.14%)
Aug 23, 2023 49.16 50.43 48.40 50.16 247,747 +0.79(+1.60%)
Aug 22, 2023 50.17 50.40 49.35 49.37 391,502 -0.97(-1.92%)
Aug 21, 2023 50.24 50.79 49.78 50.34 379,423 +0.11(+0.22%)
Aug 18, 2023 49.19 50.36 48.89 50.23 544,918 +0.44(+0.89%)
Aug 17, 2023 51.11 51.53 49.77 49.79 316,801 -0.48(-0.96%)
Aug 16, 2023 50.64 51.40 50.27 50.27 326,062 -0.47(-0.93%)
Aug 15, 2023 50.91 51.35 50.31 50.75 301,691 -0.79(-1.53%)
Aug 14, 2023 52.15 52.15 51.22 51.54 281,043 -0.57(-1.10%)
Aug 11, 2023 51.81 52.61 51.76 52.11 402,838 +0.38(+0.73%)
Aug 10, 2023 51.81 52.10 50.57 51.73 467,307 +0.20(+0.38%)
Aug 09, 2023 51.65 53.19 51.29 51.54 633,736 -0.11(-0.21%)
Aug 08, 2023 51.35 51.80 49.56 51.65 656,065 +1.51(+3.01%)
Aug 07, 2023 50.87 51.32 50.04 50.13 540,182 -0.76(-1.49%)
Aug 04, 2023 51.48 51.84 50.89 50.90 270,292 -0.20(-0.39%)
Aug 03, 2023 50.17 51.40 50.05 51.09 262,750 +1.10(+2.19%)
Aug 02, 2023 49.94 50.19 49.09 50.00 285,480 -0.35(-0.69%)
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.