Skip to main content

Cactus Inc Cl A (NY: WHD )

53.97 +0.02 (+0.04%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 55.18 55.41 53.93 53.95 234,688 -0.44(-0.81%)
Nov 30, 2022 53.57 54.65 53.13 54.39 383,488 +1.88(+3.58%)
Nov 29, 2022 51.72 53.22 51.72 52.51 303,791 +1.64(+3.22%)
Nov 28, 2022 51.29 52.63 50.39 50.87 506,926 -2.02(-3.82%)
Nov 25, 2022 53.27 53.59 52.82 52.89 168,791 -0.68(-1.27%)
Nov 23, 2022 53.87 54.57 52.98 53.57 369,034 -1.52(-2.75%)
Nov 22, 2022 54.92 55.47 53.82 55.09 479,462 +1.03(+1.90%)
Nov 21, 2022 53.54 54.30 51.55 54.06 524,112 -1.00(-1.81%)
Nov 18, 2022 54.79 55.56 53.16 55.06 494,863 -0.32(-0.58%)
Nov 17, 2022 53.94 55.48 53.68 55.38 239,319 +0.41(+0.74%)
Nov 16, 2022 56.08 56.33 54.08 54.97 288,761 -1.26(-2.24%)
Nov 15, 2022 56.19 56.88 55.11 56.22 373,634 +0.81(+1.46%)
Nov 14, 2022 56.83 57.98 55.33 55.42 328,585 -1.55(-2.72%)
Nov 11, 2022 56.81 58.18 56.81 56.96 407,924 +1.60(+2.88%)
Nov 10, 2022 54.69 55.40 53.39 55.37 378,707 +2.59(+4.92%)
Nov 09, 2022 55.94 56.20 52.38 52.77 517,234 -3.84(-6.79%)
Nov 08, 2022 57.87 57.94 55.87 56.61 528,191 +1.33(+2.40%)
Nov 07, 2022 52.88 55.96 52.88 55.29 444,245 +2.30(+4.33%)
Nov 04, 2022 53.13 54.15 52.17 52.99 387,380 +1.53(+2.97%)
Nov 03, 2022 49.51 52.05 49.51 51.46 306,101 +1.14(+2.26%)
Nov 02, 2022 50.92 52.65 50.17 50.33 488,868 -0.57(-1.12%)
Nov 01, 2022 52.43 52.43 50.78 50.90 383,285 -0.72(-1.39%)
Oct 31, 2022 50.78 52.95 50.78 51.61 476,470 +0.66(+1.29%)
Oct 28, 2022 51.96 51.97 49.38 50.96 368,227 -0.61(-1.18%)
Oct 27, 2022 52.78 53.48 51.03 51.56 578,839 +0.26(+0.51%)
Oct 26, 2022 51.07 53.13 51.07 51.30 390,001 +0.87(+1.72%)
Oct 25, 2022 49.85 51.07 49.44 50.44 405,271 +0.26(+0.52%)
Oct 24, 2022 49.44 50.56 48.78 50.18 307,432 +0.65(+1.31%)
Oct 21, 2022 48.59 50.23 47.90 49.53 631,709 +1.29(+2.67%)
Oct 20, 2022 47.13 48.54 46.39 48.24 742,469 +1.65(+3.53%)
Oct 19, 2022 45.04 46.75 45.04 46.59 382,339 +1.56(+3.46%)
Oct 18, 2022 44.31 45.51 44.11 45.04 379,902 +1.49(+3.41%)
Oct 17, 2022 43.53 44.38 42.98 43.55 313,221 +0.88(+2.06%)
Oct 14, 2022 43.57 43.90 42.41 42.67 437,832 -1.33(-3.02%)
Oct 13, 2022 40.43 44.38 40.43 44.00 425,467 +3.14(+7.69%)
Oct 12, 2022 40.32 41.07 39.46 40.86 283,553 +0.08(+0.20%)
Oct 11, 2022 40.35 41.82 40.26 40.78 491,224 -0.59(-1.42%)
Oct 10, 2022 42.85 43.24 41.35 41.37 356,044 -1.50(-3.49%)
Oct 07, 2022 43.69 44.09 42.59 42.86 458,087 -1.04(-2.36%)
Oct 06, 2022 44.00 44.96 43.85 43.90 497,818 -1.53(-3.36%)
Oct 05, 2022 42.47 45.62 42.39 45.43 521,617 +2.91(+6.85%)
Oct 04, 2022 41.97 42.56 41.29 42.51 403,610 +1.23(+2.97%)
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.