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 (%)
Jun 30, 2022 40.51 41.12 39.20 39.57 510,141 -1.54(-3.75%)
Jun 29, 2022 41.85 41.94 40.60 41.11 552,562 -0.19(-0.45%)
Jun 28, 2022 41.68 42.37 40.83 41.30 867,099 +0.79(+1.94%)
Jun 27, 2022 38.82 40.54 38.36 40.51 586,193 +2.08(+5.42%)
Jun 24, 2022 37.47 39.19 37.01 38.43 1,337,818 +1.76(+4.80%)
Jun 23, 2022 36.56 37.07 35.83 36.67 1,422,977 +0.48(+1.33%)
Jun 22, 2022 36.60 37.18 35.12 36.19 1,322,064 -2.71(-6.97%)
Jun 21, 2022 39.80 40.54 38.89 38.90 942,108 +0.50(+1.30%)
Jun 17, 2022 42.00 42.78 37.99 38.40 1,733,563 -3.43(-8.20%)
Jun 16, 2022 42.12 43.09 41.21 41.83 559,984 -1.82(-4.16%)
Jun 15, 2022 44.24 44.48 42.43 43.65 550,173 -0.28(-0.63%)
Jun 14, 2022 46.66 46.68 43.37 43.92 515,363 -1.72(-3.77%)
Jun 13, 2022 47.19 47.48 45.00 45.64 1,010,782 -3.52(-7.16%)
Jun 10, 2022 50.19 50.83 47.22 49.16 931,360 -2.42(-4.69%)
Jun 09, 2022 52.69 52.86 51.41 51.58 276,860 -1.95(-3.63%)
Jun 08, 2022 55.67 55.67 53.15 53.52 335,506 -1.54(-2.80%)
Jun 07, 2022 53.13 55.59 52.95 55.07 967,352 +1.54(+2.88%)
Jun 06, 2022 52.89 53.65 51.87 53.52 306,905 +1.31(+2.50%)
Jun 03, 2022 51.95 52.90 51.26 52.22 262,773 +0.42(+0.82%)
Jun 02, 2022 52.59 53.17 51.12 51.79 400,874 -0.85(-1.62%)
Jun 01, 2022 51.82 52.86 51.32 52.65 370,393 +1.14(+2.21%)
May 31, 2022 53.43 55.90 51.04 51.51 573,427 -0.90(-1.72%)
May 27, 2022 51.59 52.45 51.54 52.41 297,636 +0.35(+0.68%)
May 26, 2022 50.93 52.61 50.55 52.06 433,566 +1.66(+3.29%)
May 25, 2022 48.85 50.49 48.85 50.40 331,729 +1.37(+2.80%)
May 24, 2022 48.41 49.30 47.60 49.03 211,918 -0.02(-0.04%)
May 23, 2022 48.28 49.49 47.43 49.04 322,537 +1.70(+3.58%)
May 20, 2022 47.19 47.64 46.25 47.35 391,531 +0.44(+0.94%)
May 19, 2022 44.53 47.56 44.48 46.91 624,702 +0.75(+1.61%)
May 18, 2022 48.22 48.25 45.03 46.16 401,217 -1.66(-3.47%)
May 17, 2022 48.59 49.05 47.53 47.82 500,951 +0.02(+0.04%)
May 16, 2022 46.58 48.14 46.58 47.80 339,445 +1.29(+2.78%)
May 13, 2022 45.43 47.28 45.18 46.51 352,404 +1.83(+4.10%)
May 12, 2022 44.78 45.18 43.14 44.67 353,095 -0.25(-0.57%)
May 11, 2022 44.69 46.23 43.96 44.93 519,804 +1.01(+2.30%)
May 10, 2022 44.48 46.71 43.24 43.92 639,314 +0.11(+0.25%)
May 09, 2022 46.60 46.91 43.14 43.81 736,611 -4.23(-8.80%)
May 06, 2022 48.99 48.99 46.50 48.03 348,389 +0.10(+0.20%)
May 05, 2022 51.19 51.29 44.20 47.94 846,502 -3.94(-7.60%)
May 04, 2022 50.72 52.45 49.15 51.88 387,697 +2.11(+4.24%)
May 03, 2022 48.51 50.29 48.43 49.77 306,297 +1.05(+2.15%)
May 02, 2022 48.56 49.60 47.36 48.72 353,044 -0.24(-0.48%)
Apr 29, 2022 52.30 52.43 48.17 48.96 421,032 -2.72(-5.26%)
Apr 28, 2022 51.05 52.41 48.30 51.67 393,251 +1.33(+2.65%)
Apr 27, 2022 50.34 50.54 48.46 50.34 295,228 +0.45(+0.90%)
Apr 26, 2022 50.04 52.06 49.49 49.89 345,741 -0.16(-0.31%)
Apr 25, 2022 52.54 52.90 48.11 50.04 738,065 -4.94(-8.99%)
Apr 22, 2022 56.97 57.47 54.38 54.99 407,198 -2.18(-3.81%)
Apr 21, 2022 61.48 61.60 56.06 57.16 471,513 -3.53(-5.82%)
Apr 20, 2022 59.85 61.10 58.89 60.69 278,958 +0.72(+1.19%)
Apr 19, 2022 59.81 60.92 59.30 59.98 378,619 -0.47(-0.78%)
Apr 18, 2022 59.33 61.52 59.08 60.45 465,017 +1.35(+2.29%)
Apr 14, 2022 58.51 59.56 57.16 59.09 524,397 +1.73(+3.01%)
Apr 13, 2022 57.16 57.64 56.19 57.37 294,794 +1.07(+1.90%)
Apr 12, 2022 55.18 57.13 55.18 56.30 383,279 +2.41(+4.48%)
Apr 11, 2022 54.92 55.50 53.71 53.89 434,591 -2.82(-4.98%)
Apr 08, 2022 55.51 57.28 55.45 56.71 321,155 +1.84(+3.36%)
Apr 07, 2022 54.07 55.27 52.90 54.87 291,825 +0.94(+1.75%)
Apr 06, 2022 55.40 55.40 53.46 53.93 369,563 -0.75(-1.36%)
Apr 05, 2022 55.89 57.24 54.43 54.67 312,017 -1.26(-2.26%)
Apr 04, 2022 56.50 57.54 54.82 55.94 467,406 -0.21(-0.37%)
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.