Skip to main content

Cactus Inc Cl A (NY: WHD )

50.64 -0.47 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.29 31.71 30.29 31.46 2,135,113 +1.23(+4.09%)
Jun 27, 2019 29.91 30.82 29.84 30.22 721,725 +0.31(+1.05%)
Jun 26, 2019 29.22 30.20 29.17 29.91 446,946 +0.89(+3.08%)
Jun 25, 2019 28.95 29.15 28.46 29.02 362,159 -0.10(-0.33%)
Jun 24, 2019 29.72 29.77 29.04 29.11 573,598 -0.66(-2.23%)
Jun 21, 2019 29.70 30.19 29.39 29.78 652,115 -0.09(-0.29%)
Jun 20, 2019 29.06 30.25 29.06 29.86 498,097 +1.27(+4.45%)
Jun 19, 2019 29.12 29.22 28.38 28.59 361,193 -0.51(-1.76%)
Jun 18, 2019 28.98 29.36 28.26 29.10 818,527 +0.02(+0.07%)
Jun 17, 2019 29.63 30.00 29.06 29.08 812,940 -0.47(-1.61%)
Jun 14, 2019 30.27 30.77 29.49 29.56 370,170 -0.76(-2.51%)
Jun 13, 2019 29.97 30.35 29.53 30.32 660,123 +0.79(+2.67%)
Jun 12, 2019 30.86 31.33 29.34 29.53 647,788 -1.42(-4.60%)
Jun 11, 2019 31.36 31.82 30.64 30.95 798,662 -0.19(-0.61%)
Jun 10, 2019 31.31 31.84 31.03 31.14 445,299 +0.03(+0.09%)
Jun 07, 2019 31.13 31.44 30.60 31.12 473,452 -0.15(-0.49%)
Jun 06, 2019 31.30 31.98 30.41 31.27 449,280 -0.17(-0.54%)
Jun 05, 2019 31.51 31.74 30.86 31.44 500,627 -0.08(-0.24%)
Jun 04, 2019 31.56 31.94 30.90 31.52 429,619 +0.23(+0.73%)
Jun 03, 2019 31.03 31.62 30.56 31.29 418,787 +0.37(+1.20%)
May 31, 2019 30.34 31.31 30.05 30.92 332,795 -0.09(-0.31%)
May 30, 2019 31.80 32.28 30.85 31.01 288,203 -0.85(-2.65%)
May 29, 2019 31.17 32.02 30.66 31.86 726,350 +0.08(+0.24%)
May 28, 2019 31.48 32.22 31.18 31.78 626,071 +0.46(+1.46%)
May 24, 2019 31.53 31.74 30.78 31.33 978,383 +0.19(+0.61%)
May 23, 2019 31.89 32.29 30.41 31.14 985,398 -1.51(-4.63%)
May 22, 2019 33.16 33.34 32.21 32.65 704,026 -0.77(-2.30%)
May 21, 2019 32.50 33.53 32.50 33.42 343,203 +1.04(+3.23%)
May 20, 2019 32.50 32.82 32.14 32.37 369,891 -0.49(-1.50%)
May 17, 2019 33.97 34.20 32.63 32.86 441,235 -1.57(-4.55%)
May 16, 2019 34.36 34.75 34.10 34.43 559,596 +0.22(+0.64%)
May 15, 2019 33.14 34.37 32.82 34.21 333,350 +0.72(+2.16%)
May 14, 2019 32.96 33.84 32.65 33.49 579,128 +0.63(+1.91%)
May 13, 2019 33.92 34.41 32.42 32.86 854,508 -1.66(-4.81%)
May 10, 2019 34.01 34.57 33.50 34.53 546,622 +0.28(+0.80%)
May 09, 2019 33.95 34.53 33.62 34.25 761,966 -0.08(-0.22%)
May 08, 2019 34.79 35.49 33.62 34.33 975,618 -0.61(-1.74%)
May 07, 2019 35.34 35.91 34.47 34.93 837,695 -0.78(-2.18%)
May 06, 2019 34.64 35.73 34.31 35.71 492,838 +0.57(+1.62%)
May 03, 2019 35.57 36.05 34.94 35.14 819,091 -0.10(-0.30%)
May 02, 2019 34.07 35.42 33.15 35.25 1,211,401 +2.11(+6.36%)
May 01, 2019 34.48 34.97 33.02 33.14 757,401 -1.34(-3.88%)
Apr 30, 2019 35.14 35.37 33.83 34.48 1,306,885 -0.30(-0.87%)
Apr 29, 2019 34.74 35.09 34.35 34.78 620,781 +0.05(+0.14%)
Apr 26, 2019 35.69 35.83 33.89 34.74 661,906 -1.00(-2.79%)
Apr 25, 2019 36.24 36.73 35.33 35.73 636,111 -0.65(-1.78%)
Apr 24, 2019 37.13 37.43 36.12 36.38 301,639 -0.70(-1.90%)
Apr 23, 2019 37.82 38.64 36.81 37.08 625,799 -0.39(-1.04%)
Apr 22, 2019 36.13 37.60 36.09 37.47 1,191,244 +1.62(+4.53%)
Apr 18, 2019 36.08 36.19 35.35 35.85 410,914 -0.11(-0.32%)
Apr 17, 2019 36.19 36.57 35.75 35.96 314,276 -0.13(-0.37%)
Apr 16, 2019 35.80 36.20 35.48 36.09 573,769 +0.65(+1.82%)
Apr 15, 2019 35.31 35.81 35.31 35.45 278,573 -0.06(-0.16%)
Apr 12, 2019 35.92 36.08 35.23 35.50 349,008 -0.02(-0.05%)
Apr 11, 2019 35.83 36.24 35.44 35.52 403,278 -0.28(-0.77%)
Apr 10, 2019 35.20 36.10 35.17 35.80 932,784 +0.86(+2.47%)
Apr 09, 2019 35.08 35.32 34.57 34.93 334,971 -0.40(-1.13%)
Apr 08, 2019 35.82 36.00 35.01 35.33 419,180 -0.48(-1.35%)
Apr 05, 2019 35.03 35.90 34.51 35.82 670,644 +0.97(+2.78%)
Apr 04, 2019 33.98 34.88 33.88 34.85 624,367 +0.88(+2.60%)
Apr 03, 2019 34.41 34.72 33.90 33.97 329,560 -0.22(-0.64%)
Apr 02, 2019 34.42 34.46 34.03 34.18 392,413 -0.25(-0.72%)
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.