Skip to main content

Cactus Inc Cl A (NY: WHD )

50.38 +0.58 (+1.16%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 31.72 32.45 31.12 31.33 931,707 -1.04(-3.22%)
May 30, 2023 32.78 33.22 32.00 32.37 803,527 -1.08(-3.23%)
May 26, 2023 34.17 34.24 33.36 33.46 449,766 -0.50(-1.46%)
May 25, 2023 34.32 34.96 33.90 33.95 608,340 -1.12(-3.19%)
May 24, 2023 35.40 35.49 34.61 35.07 352,715 -0.30(-0.84%)
May 23, 2023 35.37 35.73 34.94 35.37 515,674 +0.11(+0.31%)
May 22, 2023 35.07 35.73 34.70 35.26 636,691 +0.19(+0.54%)
May 19, 2023 35.92 36.09 34.86 35.07 589,160 -0.29(-0.81%)
May 18, 2023 35.34 35.37 34.55 35.36 710,997 -0.44(-1.22%)
May 17, 2023 34.84 36.25 34.68 35.79 685,476 +1.35(+3.93%)
May 16, 2023 35.11 35.16 33.87 34.44 691,449 -0.91(-2.57%)
May 15, 2023 34.60 35.44 34.48 35.35 562,205 +0.82(+2.38%)
May 12, 2023 35.35 35.65 34.29 34.53 488,514 -0.51(-1.47%)
May 11, 2023 35.87 35.87 34.66 35.04 685,596 -1.48(-4.06%)
May 10, 2023 37.44 37.83 35.52 36.52 997,748 -1.11(-2.94%)
May 09, 2023 39.35 39.82 37.41 37.63 942,771 -0.24(-0.63%)
May 08, 2023 39.08 39.17 37.72 37.87 676,902 -0.43(-1.11%)
May 05, 2023 38.16 38.65 37.99 38.29 501,981 +1.36(+3.70%)
May 04, 2023 36.88 37.36 36.39 36.93 414,490 -0.12(-0.32%)
May 03, 2023 37.21 38.04 36.88 37.05 519,321 -0.64(-1.71%)
May 02, 2023 39.55 39.58 37.59 37.69 582,307 -2.48(-6.18%)
May 01, 2023 39.45 40.26 39.11 40.17 388,291 +0.14(+0.35%)
Apr 28, 2023 39.18 40.51 38.87 40.03 391,813 +0.81(+2.07%)
Apr 27, 2023 39.56 39.95 38.79 39.22 621,311 -0.46(-1.17%)
Apr 26, 2023 40.31 41.12 39.62 39.69 544,364 -0.97(-2.38%)
Apr 25, 2023 41.84 41.84 40.60 40.66 410,782 -1.94(-4.55%)
Apr 24, 2023 41.53 42.94 41.53 42.60 334,584 +1.03(+2.47%)
Apr 21, 2023 42.65 42.65 41.45 41.57 435,566 -0.74(-1.75%)
Apr 20, 2023 42.15 42.41 41.28 42.31 632,836 -0.48(-1.13%)
Apr 19, 2023 41.85 42.86 41.64 42.79 459,195 +0.61(+1.45%)
Apr 18, 2023 41.67 42.48 41.50 42.18 523,181 +0.41(+0.97%)
Apr 17, 2023 42.40 42.49 41.35 41.78 300,773 -0.71(-1.68%)
Apr 14, 2023 42.14 42.73 41.83 42.49 377,955 +0.38(+0.89%)
Apr 13, 2023 42.66 42.89 41.92 42.11 590,912 -0.48(-1.14%)
Apr 12, 2023 42.74 43.29 41.85 42.60 412,155 +0.10(+0.23%)
Apr 11, 2023 41.72 42.91 41.61 42.50 410,501 +0.94(+2.26%)
Apr 10, 2023 40.95 41.98 40.95 41.56 569,098 +0.60(+1.47%)
Apr 06, 2023 41.67 41.67 40.87 40.95 449,951 -0.63(-1.52%)
Apr 05, 2023 41.26 41.69 40.68 41.59 585,087 -0.19(-0.45%)
Apr 04, 2023 42.85 42.93 41.31 41.78 737,354 -1.06(-2.47%)
Apr 03, 2023 43.24 43.94 41.93 42.83 858,572 +2.06(+5.05%)
Mar 31, 2023 40.38 41.14 40.37 40.78 520,734 +0.84(+2.10%)
Mar 30, 2023 41.29 41.48 39.65 39.94 267,849 -0.65(-1.61%)
Mar 29, 2023 41.08 41.13 40.29 40.59 503,786 -0.01(-0.02%)
Mar 28, 2023 38.91 41.78 38.91 40.60 867,455 +1.41(+3.61%)
Mar 27, 2023 37.97 39.41 37.14 39.18 664,289 +1.93(+5.18%)
Mar 24, 2023 36.27 37.45 36.04 37.26 575,920 +0.08(+0.21%)
Mar 23, 2023 37.32 38.07 36.85 37.18 843,840 +0.10(+0.27%)
Mar 22, 2023 37.93 38.49 37.04 37.08 784,829 -1.04(-2.72%)
Mar 21, 2023 38.28 38.86 37.97 38.12 538,842 +1.04(+2.80%)
Mar 20, 2023 36.72 37.92 36.69 37.08 931,398 +0.65(+1.79%)
Mar 17, 2023 37.35 37.64 35.64 36.42 1,891,597 -1.55(-4.09%)
Mar 16, 2023 36.43 38.58 36.18 37.98 907,726 +0.60(+1.61%)
Mar 15, 2023 38.07 38.70 36.82 37.37 791,703 -2.58(-6.46%)
Mar 14, 2023 40.58 41.95 38.97 39.96 623,114 +0.08(+0.20%)
Mar 13, 2023 40.86 41.39 39.26 39.88 1,004,371 -2.25(-5.33%)
Mar 10, 2023 43.74 43.74 41.80 42.12 489,898 -1.50(-3.45%)
Mar 09, 2023 46.49 46.94 43.53 43.62 512,371 -2.64(-5.71%)
Mar 08, 2023 46.39 47.12 45.85 46.27 368,972 -0.21(-0.45%)
Mar 07, 2023 46.93 47.11 45.96 46.47 495,516 -0.67(-1.43%)
Mar 06, 2023 47.51 47.71 46.83 47.15 496,255 -0.76(-1.59%)
Mar 03, 2023 47.64 48.40 47.04 47.91 644,624 -0.44(-0.90%)
Mar 02, 2023 45.51 48.56 45.48 48.34 591,454 +2.12(+4.58%)
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.