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 (%)
May 28, 2021 33.66 34.29 33.28 34.08 279,221 +0.37(+1.10%)
May 27, 2021 33.75 34.33 33.37 33.71 345,600 +0.38(+1.14%)
May 26, 2021 33.19 33.55 33.04 33.34 276,537 +0.11(+0.32%)
May 25, 2021 33.66 34.06 33.14 33.23 224,548 -0.49(-1.44%)
May 24, 2021 33.77 33.95 33.16 33.71 199,011 +0.26(+0.78%)
May 21, 2021 33.83 34.10 33.24 33.45 248,780 +0.27(+0.82%)
May 20, 2021 32.86 33.31 31.88 33.18 350,693 +0.30(+0.91%)
May 19, 2021 32.62 33.14 32.14 32.88 162,663 -0.80(-2.36%)
May 18, 2021 34.76 34.93 33.63 33.67 403,848 -1.04(-2.99%)
May 17, 2021 33.93 34.76 33.54 34.71 299,062 +0.46(+1.33%)
May 14, 2021 33.56 34.97 33.56 34.26 361,822 +1.09(+3.28%)
May 13, 2021 33.18 33.67 32.50 33.17 352,921 -0.53(-1.58%)
May 12, 2021 33.13 34.36 33.13 33.70 804,550 +0.59(+1.79%)
May 11, 2021 32.25 33.61 32.25 33.11 431,232 -0.28(-0.84%)
May 10, 2021 35.34 36.07 33.38 33.39 443,173 -1.52(-4.36%)
May 07, 2021 32.91 34.94 32.47 34.92 553,483 +1.88(+5.70%)
May 06, 2021 32.30 33.10 31.17 33.03 501,295 +0.73(+2.25%)
May 05, 2021 31.77 32.46 30.85 32.31 494,131 +1.25(+4.03%)
May 04, 2021 30.39 31.25 30.08 31.06 587,275 +0.66(+2.17%)
May 03, 2021 29.83 30.54 29.48 30.40 292,133 +1.47(+5.10%)
Apr 30, 2021 29.25 29.72 28.71 28.92 313,553 -0.79(-2.65%)
Apr 29, 2021 29.85 30.33 29.27 29.71 312,050 +0.11(+0.36%)
Apr 28, 2021 28.17 29.76 28.17 29.60 254,274 +1.48(+5.28%)
Apr 27, 2021 28.39 28.66 27.37 28.12 513,068 -0.42(-1.46%)
Apr 26, 2021 28.01 28.98 27.94 28.53 382,895 +0.68(+2.44%)
Apr 23, 2021 27.29 28.14 26.80 27.85 320,459 +0.61(+2.24%)
Apr 22, 2021 27.57 27.88 26.63 27.24 227,905 -0.05(-0.18%)
Apr 21, 2021 26.45 27.33 26.45 27.29 266,525 +0.40(+1.48%)
Apr 20, 2021 27.80 27.89 26.83 26.89 326,242 -1.20(-4.28%)
Apr 19, 2021 28.01 28.70 27.81 28.10 212,973 -0.16(-0.58%)
Apr 16, 2021 28.58 28.58 27.70 28.26 323,861 -0.06(-0.21%)
Apr 15, 2021 29.29 29.55 28.17 28.32 431,638 -0.90(-3.09%)
Apr 14, 2021 28.17 29.73 28.09 29.22 329,204 +1.38(+4.95%)
Apr 13, 2021 28.99 29.02 27.72 27.84 355,282 -1.39(-4.75%)
Apr 12, 2021 28.82 29.43 28.56 29.23 283,774 +0.45(+1.55%)
Apr 09, 2021 29.20 29.29 28.77 28.78 188,833 -0.34(-1.17%)
Apr 08, 2021 29.45 29.61 28.88 29.12 364,889 -0.85(-2.85%)
Apr 07, 2021 29.89 30.26 29.52 29.98 221,690 +0.16(+0.55%)
Apr 06, 2021 30.19 30.51 29.53 29.81 426,336 -0.25(-0.84%)
Apr 05, 2021 30.30 30.41 29.43 30.07 376,240 -0.19(-0.64%)
Apr 01, 2021 29.76 30.45 29.51 30.26 591,649 +0.55(+1.86%)
Mar 31, 2021 29.23 30.07 28.93 29.71 399,256 +0.48(+1.63%)
Mar 30, 2021 28.97 29.79 28.86 29.23 349,205 -0.15(-0.50%)
Mar 29, 2021 30.56 30.86 29.27 29.38 274,420 -1.47(-4.78%)
Mar 26, 2021 30.67 31.25 30.04 30.85 664,214 +0.88(+2.95%)
Mar 25, 2021 30.06 30.53 28.39 29.97 523,861 +0.61(+2.08%)
Mar 24, 2021 29.32 30.44 29.26 29.36 653,880 +0.70(+2.44%)
Mar 23, 2021 28.71 29.58 28.52 28.66 557,753 -0.98(-3.31%)
Mar 22, 2021 29.71 30.09 28.75 29.64 418,760 -0.14(-0.46%)
Mar 19, 2021 29.40 30.31 28.99 29.77 2,038,305 +0.40(+1.35%)
Mar 18, 2021 31.71 31.71 28.84 29.38 791,066 -1.74(-5.58%)
Mar 17, 2021 30.41 31.23 30.41 31.11 624,264 +0.31(+1.01%)
Mar 16, 2021 31.44 31.58 30.01 30.80 766,758 -1.16(-3.64%)
Mar 15, 2021 31.98 32.41 31.50 31.97 689,226 -0.15(-0.45%)
Mar 12, 2021 32.15 32.36 31.16 32.11 723,585 +0.27(+0.85%)
Mar 11, 2021 32.57 33.41 31.40 31.84 838,727 -0.62(-1.91%)
Mar 10, 2021 31.53 32.85 31.05 32.46 4,919,465 +0.95(+3.02%)
Mar 09, 2021 33.61 34.86 30.58 31.51 1,506,930 -6.02(-16.03%)
Mar 08, 2021 35.79 37.90 34.98 37.53 514,484 +1.74(+4.85%)
Mar 05, 2021 34.85 35.99 33.42 35.79 457,136 +2.16(+6.43%)
Mar 04, 2021 32.60 34.03 32.45 33.63 506,980 +1.22(+3.77%)
Mar 03, 2021 32.51 33.12 32.33 32.40 359,776 +0.12(+0.36%)
Mar 02, 2021 33.12 33.65 32.29 32.29 393,777 -1.07(-3.20%)
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.