Skip to main content

Cactus Inc Cl A (NY: WHD )

51.65 -1.30 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 52.88 52.88 51.40 51.65 432,460 -1.30(-2.46%)
Jan 26, 2023 53.75 53.90 52.16 52.95 384,271 -0.15(-0.28%)
Jan 25, 2023 51.77 53.77 50.87 53.10 451,571 +1.06(+2.04%)
Jan 24, 2023 52.42 52.58 51.29 52.04 443,838 -0.72(-1.36%)
Jan 23, 2023 53.22 53.42 52.12 52.76 569,965 -0.28(-0.53%)
Jan 20, 2023 52.65 53.47 51.52 53.04 485,354 +0.82(+1.57%)
Jan 19, 2023 52.82 52.98 50.86 52.22 645,802 -0.55(-1.04%)
Jan 18, 2023 56.00 56.34 52.72 52.77 646,081 -2.72(-4.90%)
Jan 17, 2023 55.94 56.30 55.12 55.49 495,549 -0.10(-0.18%)
Jan 13, 2023 55.23 55.99 54.52 55.59 774,013 +0.74(+1.35%)
Jan 12, 2023 54.51 56.03 54.24 54.85 678,597 +0.34(+0.62%)
Jan 11, 2023 55.15 55.34 54.01 54.51 2,234,457 -2.35(-4.13%)
Jan 10, 2023 55.19 57.40 54.54 56.86 341,373 +1.58(+2.86%)
Jan 09, 2023 55.00 56.38 54.60 55.28 435,495 +0.68(+1.25%)
Jan 06, 2023 52.48 54.81 51.97 54.60 390,960 +3.32(+6.47%)
Jan 05, 2023 51.34 52.02 50.93 51.28 314,648 +0.05(+0.10%)
Jan 04, 2023 49.25 51.71 49.25 51.23 395,937 +1.59(+3.20%)
Jan 03, 2023 50.59 51.67 48.88 49.64 676,626 -0.62(-1.23%)
Dec 30, 2022 49.46 50.59 49.43 50.26 216,287 +0.13(+0.26%)
Dec 29, 2022 48.39 50.46 48.37 50.13 195,119 +1.80(+3.72%)
Dec 28, 2022 50.15 50.73 48.17 48.33 342,813 -2.02(-4.01%)
Dec 27, 2022 50.31 50.51 49.51 50.35 202,400 +0.30(+0.60%)
Dec 23, 2022 49.25 50.10 48.84 50.05 258,446 +1.38(+2.84%)
Dec 22, 2022 49.66 49.66 47.81 48.67 224,000 -1.05(-2.11%)
Dec 21, 2022 50.49 50.50 49.33 49.72 274,648 +0.38(+0.77%)
Dec 20, 2022 48.37 49.84 48.35 49.34 444,400 +0.95(+1.96%)
Dec 19, 2022 49.60 50.22 47.88 48.39 293,996 -0.74(-1.51%)
Dec 16, 2022 49.00 49.40 48.09 49.13 652,409 -0.98(-1.96%)
Dec 15, 2022 50.45 51.22 49.56 50.11 237,144 -1.35(-2.62%)
Dec 14, 2022 52.52 52.98 51.18 51.46 297,953 -0.84(-1.61%)
Dec 13, 2022 50.95 52.59 50.77 52.30 377,002 +2.78(+5.61%)
Dec 12, 2022 47.66 49.79 47.37 49.52 461,646 +2.13(+4.49%)
Dec 09, 2022 50.09 50.48 47.37 47.39 384,784 -2.81(-5.60%)
Dec 08, 2022 51.80 51.80 49.81 50.20 297,413 -0.37(-0.73%)
Dec 07, 2022 51.28 51.68 50.35 50.57 466,653 -0.40(-0.78%)
Dec 06, 2022 51.95 53.05 50.31 50.97 253,116 -1.42(-2.71%)
Dec 05, 2022 55.33 55.33 51.98 52.39 274,267 -2.30(-4.21%)
Dec 02, 2022 53.24 54.75 53.01 54.69 213,711 +0.74(+1.37%)
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%)
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.