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 (%)
Mar 31, 2023 40.39 41.16 40.38 40.79 520,561 +0.84(+2.10%)
Mar 30, 2023 41.30 41.49 39.66 39.95 267,760 -0.65(-1.61%)
Mar 29, 2023 41.10 41.15 40.31 40.60 503,618 -0.01(-0.02%)
Mar 28, 2023 38.92 41.79 38.92 40.61 867,167 +1.41(+3.61%)
Mar 27, 2023 37.98 39.42 37.15 39.20 664,068 +1.93(+5.18%)
Mar 24, 2023 36.28 37.47 36.05 37.27 575,729 +0.08(+0.21%)
Mar 23, 2023 37.34 38.08 36.86 37.19 843,560 +0.10(+0.27%)
Mar 22, 2023 37.94 38.50 37.05 37.09 784,568 -1.04(-2.72%)
Mar 21, 2023 38.30 38.87 37.98 38.13 538,663 +1.04(+2.80%)
Mar 20, 2023 36.73 37.94 36.70 37.09 931,088 +0.65(+1.79%)
Mar 17, 2023 37.37 37.65 35.66 36.44 1,890,968 -1.55(-4.09%)
Mar 16, 2023 36.45 38.59 36.20 37.99 907,425 +0.60(+1.61%)
Mar 15, 2023 38.08 38.71 36.83 37.39 791,440 -2.58(-6.46%)
Mar 14, 2023 40.59 41.97 38.98 39.97 622,907 +0.08(+0.20%)
Mar 13, 2023 40.87 41.40 39.28 39.89 1,004,038 -2.25(-5.33%)
Mar 10, 2023 43.76 43.76 41.81 42.14 489,735 -1.50(-3.45%)
Mar 09, 2023 46.51 46.95 43.54 43.64 512,201 -2.64(-5.71%)
Mar 08, 2023 46.41 47.13 45.87 46.28 368,849 -0.21(-0.45%)
Mar 07, 2023 46.94 47.13 45.97 46.49 495,351 -0.67(-1.43%)
Mar 06, 2023 47.53 47.73 46.84 47.16 496,090 -0.76(-1.59%)
Mar 03, 2023 47.66 48.42 47.05 47.92 644,410 -0.44(-0.90%)
Mar 02, 2023 45.53 48.58 45.50 48.36 591,257 +2.12(+4.58%)
Mar 01, 2023 45.43 47.00 45.17 46.24 399,435 +0.78(+1.72%)
Feb 28, 2023 47.57 47.82 45.26 45.46 815,553 -2.13(-4.47%)
Feb 27, 2023 46.55 48.10 46.19 47.59 495,224 +0.73(+1.56%)
Feb 24, 2023 45.88 46.89 45.40 46.85 562,077 +0.16(+0.34%)
Feb 23, 2023 47.23 48.57 45.21 46.70 721,612 +0.07(+0.15%)
Feb 22, 2023 47.29 48.00 45.59 46.63 784,918 -1.04(-2.17%)
Feb 21, 2023 49.23 49.85 47.41 47.66 548,432 -1.80(-3.63%)
Feb 17, 2023 52.17 52.17 48.05 49.46 1,012,956 -2.94(-5.61%)
Feb 16, 2023 51.64 52.91 51.64 52.40 423,449 +0.30(+0.57%)
Feb 15, 2023 53.25 53.34 51.61 52.11 438,318 -1.89(-3.49%)
Feb 14, 2023 52.26 54.06 51.93 53.99 523,899 +1.07(+2.01%)
Feb 13, 2023 52.27 53.46 51.66 52.92 438,948 +0.18(+0.34%)
Feb 10, 2023 50.47 52.85 50.37 52.75 339,035 +2.96(+5.95%)
Feb 09, 2023 52.80 52.80 49.59 49.79 615,757 -3.01(-5.70%)
Feb 08, 2023 52.51 53.31 51.88 52.80 444,090 +0.52(+1.00%)
Feb 07, 2023 52.01 52.28 50.46 52.27 618,575 +0.39(+0.74%)
Feb 06, 2023 52.39 53.18 51.83 51.89 434,834 -0.57(-1.09%)
Feb 03, 2023 51.77 54.11 51.67 52.46 427,348 +0.80(+1.55%)
Feb 02, 2023 53.19 53.19 50.78 51.66 551,877 -1.46(-2.75%)
Feb 01, 2023 53.12 53.96 51.60 53.12 526,791 -0.29(-0.54%)
Jan 31, 2023 51.47 53.77 50.93 53.41 487,417 +2.05(+4.00%)
Jan 30, 2023 50.35 52.04 50.28 51.35 262,516 +0.38(+0.74%)
Jan 27, 2023 52.19 52.19 50.73 50.98 438,143 -1.28(-2.46%)
Jan 26, 2023 53.05 53.20 51.48 52.26 389,321 -0.15(-0.28%)
Jan 25, 2023 51.10 53.07 50.21 52.41 457,505 +1.05(+2.04%)
Jan 24, 2023 51.74 51.89 50.62 51.36 449,671 -0.71(-1.36%)
Jan 23, 2023 52.53 52.73 51.44 52.08 577,455 -0.28(-0.53%)
Jan 20, 2023 51.97 52.78 50.85 52.35 491,732 +0.81(+1.57%)
Jan 19, 2023 52.13 52.29 50.20 51.54 654,289 -0.54(-1.04%)
Jan 18, 2023 55.27 55.61 52.04 52.09 654,572 -2.68(-4.90%)
Jan 17, 2023 55.21 55.57 54.41 54.77 502,061 -0.10(-0.18%)
Jan 13, 2023 54.51 55.26 53.81 54.87 784,185 +0.73(+1.35%)
Jan 12, 2023 53.80 55.30 53.54 54.14 687,515 +0.34(+0.62%)
Jan 11, 2023 54.43 54.62 53.31 53.80 2,263,824 -2.32(-4.13%)
Jan 10, 2023 54.47 56.66 53.83 56.12 345,859 +1.56(+2.86%)
Jan 09, 2023 54.29 55.65 53.89 54.56 441,218 +0.67(+1.25%)
Jan 06, 2023 51.80 54.10 51.30 53.89 396,098 +3.28(+6.47%)
Jan 05, 2023 50.67 51.34 50.27 50.61 318,783 +0.05(+0.10%)
Jan 04, 2023 48.61 51.04 48.61 50.57 401,140 +1.57(+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.