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 31, 2019 30.35 31.32 30.06 30.93 332,684 -0.10(-0.31%)
May 30, 2019 31.81 32.30 30.86 31.02 288,107 -0.85(-2.65%)
May 29, 2019 31.18 32.03 30.67 31.87 726,108 +0.08(+0.24%)
May 28, 2019 31.49 32.23 31.19 31.79 625,863 +0.46(+1.46%)
May 24, 2019 31.54 31.75 30.79 31.34 978,058 +0.19(+0.61%)
May 23, 2019 31.90 32.30 30.42 31.15 985,070 -1.51(-4.63%)
May 22, 2019 33.17 33.35 32.22 32.66 703,792 -0.77(-2.30%)
May 21, 2019 32.51 33.54 32.51 33.43 343,089 +1.05(+3.23%)
May 20, 2019 32.51 32.83 32.15 32.38 369,768 -0.49(-1.50%)
May 17, 2019 33.98 34.21 32.64 32.88 441,089 -1.57(-4.55%)
May 16, 2019 34.37 34.77 34.11 34.44 559,410 +0.22(+0.64%)
May 15, 2019 33.15 34.39 32.83 34.22 333,239 +0.72(+2.16%)
May 14, 2019 32.97 33.85 32.66 33.50 578,936 +0.63(+1.91%)
May 13, 2019 33.93 34.42 32.43 32.88 854,224 -1.66(-4.81%)
May 10, 2019 34.02 34.59 33.51 34.54 546,441 +0.28(+0.80%)
May 09, 2019 33.96 34.54 33.64 34.26 761,712 -0.08(-0.22%)
May 08, 2019 34.80 35.50 33.64 34.34 975,294 -0.61(-1.74%)
May 07, 2019 35.35 35.93 34.48 34.95 837,416 -0.78(-2.18%)
May 06, 2019 34.65 35.74 34.32 35.73 492,674 +0.57(+1.62%)
May 03, 2019 35.58 36.06 34.96 35.16 818,819 -0.10(-0.30%)
May 02, 2019 34.08 35.43 33.16 35.26 1,210,998 +2.11(+6.36%)
May 01, 2019 34.49 34.98 33.03 33.15 757,149 -1.34(-3.88%)
Apr 30, 2019 35.16 35.38 33.84 34.49 1,306,451 -0.30(-0.87%)
Apr 29, 2019 34.75 35.10 34.36 34.79 620,574 +0.05(+0.14%)
Apr 26, 2019 35.71 35.84 33.90 34.75 661,686 -1.00(-2.79%)
Apr 25, 2019 36.25 36.74 35.35 35.74 635,899 -0.65(-1.78%)
Apr 24, 2019 37.14 37.45 36.13 36.39 301,539 -0.70(-1.90%)
Apr 23, 2019 37.83 38.65 36.82 37.09 625,591 -0.39(-1.04%)
Apr 22, 2019 36.14 37.62 36.11 37.48 1,190,848 +1.62(+4.53%)
Apr 18, 2019 36.10 36.20 35.36 35.86 410,778 -0.11(-0.32%)
Apr 17, 2019 36.20 36.58 35.76 35.97 314,172 -0.13(-0.37%)
Apr 16, 2019 35.81 36.21 35.49 36.11 573,579 +0.65(+1.82%)
Apr 15, 2019 35.32 35.82 35.32 35.46 278,480 -0.06(-0.16%)
Apr 12, 2019 35.93 36.10 35.24 35.52 348,892 -0.02(-0.05%)
Apr 11, 2019 35.84 36.26 35.45 35.54 403,144 -0.28(-0.77%)
Apr 10, 2019 35.21 36.12 35.18 35.81 932,474 +0.86(+2.47%)
Apr 09, 2019 35.09 35.34 34.59 34.95 334,860 -0.40(-1.13%)
Apr 08, 2019 35.83 36.01 35.02 35.35 419,041 -0.48(-1.35%)
Apr 05, 2019 35.04 35.92 34.52 35.83 670,421 +0.97(+2.78%)
Apr 04, 2019 34.00 34.89 33.89 34.86 624,159 +0.88(+2.60%)
Apr 03, 2019 34.42 34.73 33.91 33.98 329,450 -0.22(-0.64%)
Apr 02, 2019 34.43 34.48 34.04 34.20 392,283 -0.25(-0.72%)
Apr 01, 2019 34.13 34.63 34.09 34.44 450,350 +0.62(+1.83%)
Mar 29, 2019 34.57 34.57 33.61 33.83 1,011,631 -0.32(-0.95%)
Mar 28, 2019 33.22 34.28 33.01 34.15 725,619 +0.51(+1.53%)
Mar 27, 2019 34.02 34.49 33.37 33.64 455,824 -0.55(-1.61%)
Mar 26, 2019 34.64 35.01 34.00 34.19 492,433 -0.04(-0.11%)
Mar 25, 2019 32.97 35.19 32.55 34.22 517,696 +1.12(+3.39%)
Mar 22, 2019 35.17 35.17 33.03 33.10 491,502 -2.29(-6.47%)
Mar 21, 2019 34.91 35.60 34.56 35.39 876,673 +0.44(+1.25%)
Mar 20, 2019 34.12 35.28 33.56 34.96 1,510,699 +0.86(+2.54%)
Mar 19, 2019 34.61 34.96 33.55 34.09 7,208,514 -1.75(-4.88%)
Mar 18, 2019 35.58 36.75 35.44 35.84 607,005 +0.25(+0.69%)
Mar 15, 2019 35.35 36.31 34.77 35.59 1,016,367 +0.16(+0.46%)
Mar 14, 2019 35.60 35.85 35.26 35.43 299,242 -0.06(-0.16%)
Mar 13, 2019 35.35 35.96 34.77 35.49 469,614 +0.46(+1.30%)
Mar 12, 2019 35.73 35.95 34.64 35.03 351,590 -0.56(-1.57%)
Mar 11, 2019 35.12 36.10 34.92 35.59 771,329 +0.90(+2.60%)
Mar 08, 2019 34.61 35.31 33.57 34.69 863,865 +0.41(+1.19%)
Mar 07, 2019 32.47 35.07 31.35 34.28 555,181 +0.47(+1.38%)
Mar 06, 2019 34.40 34.66 32.88 33.82 381,974 -0.83(-2.39%)
Mar 05, 2019 35.12 35.33 34.21 34.64 125,530 -0.42(-1.19%)
Mar 04, 2019 35.31 35.43 34.36 35.06 200,109 -0.07(-0.19%)
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.