Skip to main content

Cactus Inc Cl A (NY: WHD )

50.83 +1.03 (+2.07%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.55 50.66 49.55 50.38 318,197 +1.26(+2.57%)
Jul 28, 2023 48.96 49.65 48.69 49.12 341,656 +0.37(+0.75%)
Jul 27, 2023 49.60 49.89 48.43 48.76 409,866 -0.76(-1.54%)
Jul 26, 2023 48.36 49.61 48.36 49.52 300,836 +0.20(+0.40%)
Jul 25, 2023 48.92 49.60 48.66 49.32 397,061 +0.47(+0.95%)
Jul 24, 2023 47.68 49.17 47.60 48.85 365,278 +1.23(+2.58%)
Jul 21, 2023 47.78 47.82 47.13 47.62 392,296 -0.02(-0.04%)
Jul 20, 2023 48.26 48.40 47.11 47.64 446,035 +0.07(+0.15%)
Jul 19, 2023 47.31 48.03 47.06 47.58 415,346 -0.05(-0.10%)
Jul 18, 2023 47.31 48.07 47.07 47.62 502,629 +0.56(+1.18%)
Jul 17, 2023 45.95 47.40 45.95 47.07 339,769 +0.94(+2.04%)
Jul 14, 2023 46.62 46.74 46.05 46.13 424,386 -1.04(-2.21%)
Jul 13, 2023 46.38 47.18 45.75 47.17 612,211 +0.87(+1.89%)
Jul 12, 2023 46.41 46.63 45.78 46.30 506,702 +0.77(+1.70%)
Jul 11, 2023 43.88 45.69 43.30 45.52 728,262 +1.90(+4.37%)
Jul 10, 2023 43.37 44.03 42.76 43.62 743,255 -0.17(-0.39%)
Jul 07, 2023 41.71 44.48 41.71 43.78 499,972 +1.69(+4.01%)
Jul 06, 2023 41.93 42.18 40.68 42.10 718,709 -0.25(-0.59%)
Jul 05, 2023 43.15 43.22 42.05 42.35 472,066 -0.24(-0.56%)
Jul 03, 2023 42.00 42.81 41.83 42.58 201,262 +0.60(+1.42%)
Jun 30, 2023 42.52 43.03 41.98 41.99 642,723 -0.16(-0.38%)
Jun 29, 2023 40.77 42.38 40.67 42.15 664,233 +1.58(+3.89%)
Jun 28, 2023 40.35 40.96 39.80 40.57 343,532 +0.12(+0.29%)
Jun 27, 2023 39.94 40.86 39.80 40.45 340,010 +0.27(+0.67%)
Jun 26, 2023 38.50 40.38 38.50 40.18 435,082 +1.74(+4.52%)
Jun 23, 2023 38.34 38.79 37.79 38.45 811,526 -0.82(-2.10%)
Jun 22, 2023 39.78 39.95 38.91 39.27 388,718 -0.94(-2.34%)
Jun 21, 2023 39.87 41.00 39.62 40.21 332,271 +0.14(+0.35%)
Jun 20, 2023 39.69 40.23 38.64 40.07 593,437 -0.34(-0.83%)
Jun 16, 2023 40.83 41.03 40.01 40.41 1,469,127 +0.07(+0.17%)
Jun 15, 2023 39.54 40.53 39.48 40.34 706,584 +0.72(+1.83%)
Jun 14, 2023 40.39 41.12 39.34 39.62 1,192,633 -0.36(-0.89%)
Jun 13, 2023 39.69 41.62 39.69 39.97 933,486 +0.31(+0.78%)
Jun 12, 2023 39.00 40.24 38.83 39.67 842,519 -0.14(-0.35%)
Jun 09, 2023 40.04 40.71 39.42 39.81 758,447 -0.48(-1.18%)
Jun 08, 2023 39.25 41.17 39.19 40.28 1,868,841 +3.04(+8.15%)
Jun 07, 2023 35.21 37.31 35.21 37.25 874,939 +2.30(+6.59%)
Jun 06, 2023 33.31 35.17 33.31 34.94 724,206 +0.96(+2.83%)
Jun 05, 2023 34.97 35.44 33.65 33.98 513,854 -0.90(-2.59%)
Jun 02, 2023 33.15 35.15 32.65 34.88 777,952 +2.32(+7.13%)
Jun 01, 2023 31.42 32.74 31.23 32.56 674,197 +1.23(+3.93%)
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%)
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.