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 (%)
Nov 30, 2022 52.86 53.92 52.42 53.67 388,657 +1.86(+3.58%)
Nov 29, 2022 51.03 52.51 51.03 51.81 307,886 +1.62(+3.22%)
Nov 28, 2022 50.61 51.93 49.72 50.19 513,759 -1.99(-3.82%)
Nov 25, 2022 52.56 52.88 52.11 52.19 171,066 -0.67(-1.27%)
Nov 23, 2022 53.15 53.84 52.28 52.86 374,008 -1.50(-2.75%)
Nov 22, 2022 54.19 54.73 53.10 54.35 485,925 +1.01(+1.90%)
Nov 21, 2022 52.83 53.58 50.86 53.34 531,176 -0.98(-1.81%)
Nov 18, 2022 54.06 54.82 52.45 54.32 501,533 -0.32(-0.58%)
Nov 17, 2022 53.22 54.74 52.97 54.64 242,545 +0.40(+0.74%)
Nov 16, 2022 55.34 55.59 53.36 54.24 292,654 -1.24(-2.24%)
Nov 15, 2022 55.45 56.12 54.37 55.48 378,671 +0.80(+1.46%)
Nov 14, 2022 56.08 57.21 54.60 54.68 333,014 -1.53(-2.72%)
Nov 11, 2022 56.06 57.41 56.06 56.21 413,423 +1.58(+2.88%)
Nov 10, 2022 53.96 54.66 52.68 54.63 383,811 +2.56(+4.92%)
Nov 09, 2022 55.19 55.46 51.69 52.07 524,207 -3.79(-6.79%)
Nov 08, 2022 57.10 57.17 55.12 55.86 535,311 +1.31(+2.40%)
Nov 07, 2022 52.18 55.21 52.18 54.55 450,233 +2.26(+4.33%)
Nov 04, 2022 52.42 53.43 51.47 52.29 392,602 +1.51(+2.97%)
Nov 03, 2022 48.85 51.36 48.85 50.78 310,227 +1.12(+2.26%)
Nov 02, 2022 50.24 51.95 49.50 49.66 495,458 -0.56(-1.12%)
Nov 01, 2022 51.73 51.73 50.10 50.22 388,452 -0.71(-1.39%)
Oct 31, 2022 50.10 52.25 50.10 50.93 482,893 +0.65(+1.29%)
Oct 28, 2022 51.27 51.28 48.72 50.28 373,191 -0.60(-1.18%)
Oct 27, 2022 52.08 52.77 50.35 50.88 586,641 +0.26(+0.51%)
Oct 26, 2022 50.39 52.42 50.39 50.62 395,258 +0.86(+1.72%)
Oct 25, 2022 49.18 50.39 48.78 49.77 410,734 +0.26(+0.52%)
Oct 24, 2022 48.78 49.88 48.13 49.51 311,576 +0.64(+1.31%)
Oct 21, 2022 47.94 49.56 47.26 48.87 640,224 +1.27(+2.67%)
Oct 20, 2022 46.51 47.89 45.77 47.60 752,477 +1.62(+3.53%)
Oct 19, 2022 44.44 46.13 44.44 45.97 387,493 +1.54(+3.46%)
Oct 18, 2022 43.72 44.90 43.52 44.44 385,023 +1.47(+3.41%)
Oct 17, 2022 42.95 43.79 42.41 42.97 317,443 +0.87(+2.06%)
Oct 14, 2022 42.99 43.32 41.85 42.10 443,734 -1.31(-3.02%)
Oct 13, 2022 39.89 43.79 39.89 43.41 431,203 +3.10(+7.69%)
Oct 12, 2022 39.78 40.52 38.93 40.31 287,375 +0.08(+0.20%)
Oct 11, 2022 39.81 41.26 39.72 40.23 497,846 -0.58(-1.42%)
Oct 10, 2022 42.28 42.67 40.80 40.81 360,843 -1.48(-3.49%)
Oct 07, 2022 43.11 43.50 42.03 42.29 464,262 -1.02(-2.36%)
Oct 06, 2022 43.41 44.36 43.27 43.32 504,528 -1.51(-3.36%)
Oct 05, 2022 41.91 45.01 41.83 44.82 528,649 +2.88(+6.85%)
Oct 04, 2022 41.42 42.00 40.74 41.95 409,050 +1.21(+2.97%)
Oct 03, 2022 39.76 41.08 39.36 40.74 570,722 +2.89(+7.65%)
Sep 30, 2022 38.95 39.48 37.81 37.84 576,619 -1.67(-4.24%)
Sep 29, 2022 38.23 39.54 37.63 39.52 500,017 +0.79(+2.03%)
Sep 28, 2022 36.41 39.01 36.30 38.73 647,391 +2.90(+8.08%)
Sep 27, 2022 35.31 36.66 34.91 35.83 672,728 +1.48(+4.30%)
Sep 26, 2022 35.60 36.09 34.17 34.36 673,884 -1.08(-3.06%)
Sep 23, 2022 36.08 36.51 34.54 35.44 384,865 -2.52(-6.64%)
Sep 22, 2022 39.81 40.19 37.93 37.96 270,488 -1.11(-2.85%)
Sep 21, 2022 40.75 40.91 39.05 39.07 256,723 -0.74(-1.86%)
Sep 20, 2022 40.42 40.50 39.01 39.81 400,017 -1.06(-2.60%)
Sep 19, 2022 39.69 41.52 39.51 40.87 328,429 -0.08(-0.19%)
Sep 16, 2022 42.14 42.24 40.43 40.95 893,508 -1.43(-3.37%)
Sep 15, 2022 43.15 43.15 42.24 42.38 445,178 -2.09(-4.69%)
Sep 14, 2022 42.13 44.63 42.10 44.47 687,940 +2.59(+6.18%)
Sep 13, 2022 42.83 43.52 41.53 41.88 420,232 -1.78(-4.08%)
Sep 12, 2022 44.04 44.18 43.38 43.66 395,476 -0.05(-0.11%)
Sep 09, 2022 42.76 44.06 42.68 43.71 340,690 +2.34(+5.67%)
Sep 08, 2022 40.88 42.10 40.80 41.37 285,571 +0.57(+1.40%)
Sep 07, 2022 39.96 40.89 39.22 40.80 315,722 -0.10(-0.24%)
Sep 06, 2022 41.82 42.98 40.75 40.89 573,714 -0.53(-1.28%)
Sep 02, 2022 40.81 42.00 40.37 41.43 378,932 +1.92(+4.86%)
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.