Skip to main content

Cactus Inc Cl A (NY: WHD )

32.63 -1.09 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 33.04 33.48 32.25 32.63 797,243 -1.09(-3.23%)
May 26, 2023 34.44 34.52 33.62 33.72 446,249 -0.50(-1.46%)
May 25, 2023 34.59 35.24 34.17 34.22 603,582 -1.13(-3.19%)
May 24, 2023 35.68 35.77 34.88 35.35 349,956 -0.30(-0.84%)
May 23, 2023 35.65 36.01 35.22 35.65 511,641 +0.11(+0.31%)
May 22, 2023 35.35 36.01 34.98 35.54 631,711 +0.19(+0.54%)
May 19, 2023 36.20 36.37 35.14 35.35 584,552 -0.29(-0.81%)
May 18, 2023 35.62 35.65 34.82 35.64 705,436 -0.44(-1.22%)
May 17, 2023 35.12 36.53 34.96 36.07 680,115 +1.37(+3.93%)
May 16, 2023 35.39 35.44 34.14 34.71 686,041 -0.92(-2.57%)
May 15, 2023 34.87 35.72 34.75 35.63 557,808 +0.83(+2.38%)
May 12, 2023 35.63 35.93 34.56 34.80 484,693 -0.52(-1.47%)
May 11, 2023 36.15 36.15 34.94 35.32 680,233 -1.50(-4.06%)
May 10, 2023 37.74 38.13 35.79 36.81 989,943 -1.12(-2.94%)
May 09, 2023 39.66 40.13 37.71 37.93 935,397 -0.24(-0.63%)
May 08, 2023 39.38 39.48 38.02 38.17 671,607 -0.43(-1.11%)
May 05, 2023 38.46 38.95 38.29 38.60 498,054 +1.38(+3.70%)
May 04, 2023 37.17 37.66 36.67 37.22 411,248 -0.12(-0.32%)
May 03, 2023 37.50 38.34 37.17 37.34 515,259 -0.65(-1.71%)
May 02, 2023 39.86 39.89 37.89 37.99 577,753 -2.50(-6.18%)
May 01, 2023 39.76 40.58 39.42 40.49 385,254 +0.14(+0.35%)
Apr 28, 2023 39.49 40.83 39.17 40.35 388,748 +0.82(+2.07%)
Apr 27, 2023 39.87 40.26 39.09 39.53 616,452 -0.47(-1.17%)
Apr 26, 2023 40.63 41.44 39.93 40.00 540,106 -0.98(-2.38%)
Apr 25, 2023 42.17 42.17 40.92 40.98 407,569 -1.95(-4.55%)
Apr 24, 2023 41.86 43.28 41.86 42.93 331,967 +1.04(+2.47%)
Apr 21, 2023 42.98 42.98 41.78 41.90 432,159 -0.75(-1.75%)
Apr 20, 2023 42.48 42.75 41.61 42.64 627,886 -0.49(-1.13%)
Apr 19, 2023 42.18 43.20 41.97 43.13 455,603 +0.62(+1.45%)
Apr 18, 2023 41.99 42.81 41.83 42.51 519,089 +0.41(+0.97%)
Apr 17, 2023 42.73 42.82 41.68 42.10 298,421 -0.72(-1.68%)
Apr 14, 2023 42.47 43.07 42.16 42.82 374,999 +0.38(+0.89%)
Apr 13, 2023 42.99 43.23 42.25 42.44 586,290 -0.49(-1.14%)
Apr 12, 2023 43.08 43.63 42.18 42.93 408,931 +0.10(+0.23%)
Apr 11, 2023 42.04 43.25 41.94 42.83 407,291 +0.95(+2.26%)
Apr 10, 2023 41.28 42.31 41.28 41.89 564,647 +0.61(+1.47%)
Apr 06, 2023 41.99 41.99 41.19 41.28 446,432 -0.64(-1.52%)
Apr 05, 2023 41.59 42.02 41.00 41.92 580,511 -0.19(-0.45%)
Apr 04, 2023 43.19 43.27 41.64 42.10 731,587 -1.07(-2.47%)
Apr 03, 2023 43.58 44.29 42.26 43.17 851,856 +2.07(+5.04%)
Mar 31, 2023 40.70 41.47 40.69 41.10 516,661 +0.85(+2.11%)
Mar 30, 2023 41.62 41.81 39.96 40.25 265,754 -0.66(-1.61%)
Mar 29, 2023 41.41 41.46 40.61 40.91 499,845 -0.01(-0.02%)
Mar 28, 2023 39.21 42.10 39.21 40.92 860,670 +1.43(+3.61%)
Mar 27, 2023 38.27 39.72 37.43 39.49 659,093 +1.94(+5.18%)
Mar 24, 2023 36.55 37.75 36.32 37.55 571,415 +0.08(+0.21%)
Mar 23, 2023 37.62 38.37 37.14 37.47 837,240 +0.10(+0.27%)
Mar 22, 2023 38.23 38.79 37.33 37.37 778,691 -1.05(-2.72%)
Mar 21, 2023 38.59 39.16 38.27 38.42 534,628 +1.05(+2.80%)
Mar 20, 2023 37.01 38.22 36.98 37.37 924,113 +0.66(+1.79%)
Mar 17, 2023 37.65 37.94 35.92 36.71 1,876,801 -1.56(-4.09%)
Mar 16, 2023 36.72 38.88 36.47 38.28 900,626 +0.61(+1.61%)
Mar 15, 2023 38.37 39.00 37.11 37.67 785,510 -2.60(-6.46%)
Mar 14, 2023 40.90 42.28 39.27 40.27 618,240 +0.08(+0.20%)
Mar 13, 2023 41.18 41.72 39.57 40.19 996,516 -2.26(-5.33%)
Mar 10, 2023 44.09 44.09 42.12 42.45 486,066 -1.52(-3.45%)
Mar 09, 2023 46.86 47.31 43.87 43.97 508,363 -2.66(-5.71%)
Mar 08, 2023 46.76 47.49 46.21 46.63 366,086 -0.21(-0.45%)
Mar 07, 2023 47.30 47.48 46.32 46.84 491,640 -0.68(-1.43%)
Mar 06, 2023 47.89 48.09 47.20 47.52 492,373 -0.77(-1.59%)
Mar 03, 2023 48.02 48.78 47.41 48.28 639,582 -0.44(-0.90%)
Mar 02, 2023 45.87 48.94 45.84 48.72 586,828 +2.13(+4.58%)
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.