Skip to main content

Cactus Inc Cl A (NY: WHD )

51.80 +0.07 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.43 36.50 35.36 35.73 256,987 +0.31(+0.88%)
Jun 29, 2021 35.61 36.54 35.37 35.42 306,301 +0.16(+0.44%)
Jun 28, 2021 37.22 37.72 34.95 35.26 290,424 -2.26(-6.02%)
Jun 25, 2021 37.63 38.27 37.13 37.52 2,467,015 +0.07(+0.18%)
Jun 24, 2021 37.89 37.92 36.48 37.45 778,388 -0.18(-0.47%)
Jun 23, 2021 38.68 39.01 37.61 37.63 484,678 -0.63(-1.65%)
Jun 22, 2021 38.88 39.49 37.98 38.26 445,594 -1.08(-2.75%)
Jun 21, 2021 37.83 39.87 37.70 39.34 585,978 +1.91(+5.09%)
Jun 18, 2021 38.31 39.14 37.12 37.43 996,553 -1.91(-4.85%)
Jun 17, 2021 42.36 42.83 37.73 39.34 1,181,509 -3.22(-7.57%)
Jun 16, 2021 41.55 43.01 41.21 42.56 483,564 +0.81(+1.93%)
Jun 15, 2021 40.04 42.01 40.04 41.75 427,154 +2.06(+5.20%)
Jun 14, 2021 40.29 40.67 39.28 39.69 229,495 -0.23(-0.58%)
Jun 11, 2021 40.38 40.55 39.08 39.92 292,005 +0.15(+0.37%)
Jun 10, 2021 39.83 40.03 39.00 39.78 271,938 +0.42(+1.06%)
Jun 09, 2021 40.07 40.13 39.20 39.36 163,724 -0.64(-1.61%)
Jun 08, 2021 39.49 40.20 38.79 40.00 286,244 +0.38(+0.96%)
Jun 07, 2021 39.83 40.30 39.35 39.62 232,059 +0.03(+0.07%)
Jun 04, 2021 39.34 40.02 37.88 39.59 380,587 +0.39(+0.99%)
Jun 03, 2021 37.88 39.35 37.49 39.20 396,246 +1.02(+2.68%)
Jun 02, 2021 35.97 39.12 35.45 38.18 1,121,867 +2.40(+6.72%)
Jun 01, 2021 35.03 35.91 34.41 35.78 303,776 +1.68(+4.94%)
May 28, 2021 33.67 34.30 33.29 34.10 279,128 +0.37(+1.10%)
May 27, 2021 33.76 34.34 33.38 33.73 345,485 +0.38(+1.14%)
May 26, 2021 33.20 33.56 33.05 33.35 276,445 +0.11(+0.32%)
May 25, 2021 33.68 34.07 33.15 33.24 224,473 -0.49(-1.44%)
May 24, 2021 33.78 33.96 33.17 33.72 198,945 +0.26(+0.78%)
May 21, 2021 33.84 34.11 33.25 33.46 248,697 +0.27(+0.82%)
May 20, 2021 32.87 33.32 31.89 33.19 350,577 +0.30(+0.91%)
May 19, 2021 32.63 33.15 32.15 32.89 162,609 -0.80(-2.36%)
May 18, 2021 34.77 34.94 33.64 33.69 403,714 -1.04(-2.99%)
May 17, 2021 33.94 34.77 33.55 34.72 298,963 +0.46(+1.33%)
May 14, 2021 33.57 34.99 33.57 34.27 361,702 +1.09(+3.28%)
May 13, 2021 33.19 33.69 32.51 33.18 352,803 -0.53(-1.58%)
May 12, 2021 33.14 34.37 33.14 33.71 804,283 +0.59(+1.79%)
May 11, 2021 32.26 33.62 32.26 33.12 431,088 -0.28(-0.84%)
May 10, 2021 35.35 36.08 33.39 33.40 443,026 -1.52(-4.36%)
May 07, 2021 32.92 34.95 32.48 34.93 553,299 +1.88(+5.70%)
May 06, 2021 32.31 33.11 31.18 33.05 501,128 +0.73(+2.25%)
May 05, 2021 31.78 32.47 30.86 32.32 493,967 +1.25(+4.03%)
May 04, 2021 30.40 31.26 30.09 31.07 587,080 +0.66(+2.17%)
May 03, 2021 29.84 30.55 29.49 30.41 292,036 +1.48(+5.10%)
Apr 30, 2021 29.26 29.73 28.72 28.93 313,449 -0.79(-2.65%)
Apr 29, 2021 29.86 30.34 29.28 29.72 311,947 +0.11(+0.36%)
Apr 28, 2021 28.18 29.77 28.18 29.61 254,189 +1.48(+5.28%)
Apr 27, 2021 28.40 28.67 27.38 28.12 512,898 -0.42(-1.46%)
Apr 26, 2021 28.02 28.99 27.95 28.54 382,768 +0.68(+2.44%)
Apr 23, 2021 27.30 28.15 26.80 27.86 320,353 +0.61(+2.24%)
Apr 22, 2021 27.58 27.89 26.64 27.25 227,829 -0.05(-0.18%)
Apr 21, 2021 26.46 27.34 26.46 27.30 266,437 +0.40(+1.48%)
Apr 20, 2021 27.80 27.90 26.83 26.90 326,133 -1.20(-4.28%)
Apr 19, 2021 28.02 28.71 27.82 28.11 212,902 -0.16(-0.58%)
Apr 16, 2021 28.59 28.59 27.71 28.27 323,753 -0.06(-0.21%)
Apr 15, 2021 29.30 29.56 28.18 28.33 431,494 -0.90(-3.09%)
Apr 14, 2021 28.18 29.74 28.10 29.23 329,095 +1.38(+4.95%)
Apr 13, 2021 29.00 29.03 27.73 27.85 355,164 -1.39(-4.75%)
Apr 12, 2021 28.83 29.43 28.57 29.24 283,680 +0.45(+1.55%)
Apr 09, 2021 29.21 29.30 28.78 28.79 188,770 -0.34(-1.17%)
Apr 08, 2021 29.46 29.62 28.89 29.13 364,767 -0.85(-2.85%)
Apr 07, 2021 29.90 30.27 29.53 29.99 221,616 +0.16(+0.55%)
Apr 06, 2021 30.20 30.52 29.54 29.82 426,194 -0.25(-0.84%)
Apr 05, 2021 30.31 30.42 29.44 30.08 376,115 -0.19(-0.64%)
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.