Skip to main content

Cactus Inc Cl A (NY: WHD )

50.34 +0.54 (+1.08%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.55 47.81 45.25 45.44 815,824 -2.13(-4.47%)
Feb 27, 2023 46.53 48.09 46.18 47.57 495,388 +0.73(+1.56%)
Feb 24, 2023 45.86 46.88 45.39 46.84 562,264 +0.16(+0.34%)
Feb 23, 2023 47.21 48.56 45.20 46.68 721,851 +0.07(+0.15%)
Feb 22, 2023 47.27 47.98 45.58 46.61 785,179 -1.04(-2.17%)
Feb 21, 2023 49.22 49.84 47.39 47.65 548,614 -1.80(-3.63%)
Feb 17, 2023 52.16 52.16 48.03 49.44 1,013,293 -2.94(-5.61%)
Feb 16, 2023 51.62 52.90 51.62 52.38 423,589 +0.30(+0.57%)
Feb 15, 2023 53.23 53.32 51.59 52.09 438,463 -1.88(-3.49%)
Feb 14, 2023 52.25 54.04 51.92 53.97 524,073 +1.07(+2.01%)
Feb 13, 2023 52.26 53.44 51.64 52.91 439,094 +0.18(+0.34%)
Feb 10, 2023 50.45 52.83 50.35 52.73 339,147 +2.96(+5.95%)
Feb 09, 2023 52.78 52.78 49.57 49.77 615,962 -3.01(-5.70%)
Feb 08, 2023 52.49 53.29 51.86 52.78 444,238 +0.52(+1.00%)
Feb 07, 2023 51.99 52.27 50.44 52.26 618,781 +0.38(+0.74%)
Feb 06, 2023 52.37 53.17 51.81 51.87 434,979 -0.57(-1.09%)
Feb 03, 2023 51.75 54.09 51.65 52.44 427,490 +0.80(+1.55%)
Feb 02, 2023 53.17 53.17 50.77 51.64 552,060 -1.46(-2.75%)
Feb 01, 2023 53.10 53.94 51.58 53.10 526,966 -0.29(-0.54%)
Jan 31, 2023 51.46 53.76 50.91 53.39 487,580 +2.05(+4.00%)
Jan 30, 2023 50.33 52.02 50.26 51.34 262,603 +0.38(+0.74%)
Jan 27, 2023 52.18 52.18 50.72 50.96 438,289 -1.28(-2.46%)
Jan 26, 2023 53.04 53.18 51.47 52.25 389,450 -0.15(-0.28%)
Jan 25, 2023 51.08 53.05 50.19 52.39 457,658 +1.05(+2.04%)
Jan 24, 2023 51.72 51.88 50.61 51.35 449,820 -0.71(-1.36%)
Jan 23, 2023 52.51 52.71 51.43 52.06 577,647 -0.28(-0.53%)
Jan 20, 2023 51.95 52.76 50.83 52.33 491,896 +0.81(+1.57%)
Jan 19, 2023 52.12 52.27 50.18 51.53 654,507 -0.54(-1.04%)
Jan 18, 2023 55.26 55.59 52.02 52.07 654,789 -2.68(-4.90%)
Jan 17, 2023 55.20 55.56 54.39 54.75 502,228 -0.10(-0.18%)
Jan 13, 2023 54.50 55.25 53.79 54.85 784,446 +0.73(+1.35%)
Jan 12, 2023 53.78 55.28 53.52 54.12 687,744 +0.34(+0.62%)
Jan 11, 2023 54.42 54.60 53.29 53.78 2,264,576 -2.32(-4.13%)
Jan 10, 2023 54.46 56.64 53.81 56.10 345,974 +1.56(+2.86%)
Jan 09, 2023 54.27 55.63 53.87 54.54 441,365 +0.67(+1.25%)
Jan 06, 2023 51.78 54.08 51.28 53.87 396,230 +3.28(+6.47%)
Jan 05, 2023 50.66 51.32 50.25 50.60 318,889 +0.05(+0.10%)
Jan 04, 2023 48.59 51.02 48.59 50.55 401,274 +1.57(+3.20%)
Jan 03, 2023 49.92 50.99 48.23 48.98 685,746 -0.61(-1.23%)
Dec 30, 2022 48.80 49.92 48.78 49.59 219,202 +0.13(+0.26%)
Dec 29, 2022 47.75 49.79 47.73 49.46 197,749 +1.78(+3.72%)
Dec 28, 2022 49.48 50.06 47.53 47.69 347,434 -1.99(-4.01%)
Dec 27, 2022 49.64 49.84 48.85 49.68 205,128 +0.30(+0.60%)
Dec 23, 2022 48.59 49.43 48.19 49.38 261,929 +1.36(+2.84%)
Dec 22, 2022 49.00 49.00 47.17 48.02 227,019 -1.04(-2.11%)
Dec 21, 2022 49.82 49.83 48.67 49.06 278,350 +0.37(+0.77%)
Dec 20, 2022 47.73 49.18 47.71 48.68 450,390 +0.94(+1.96%)
Dec 19, 2022 48.94 49.55 47.24 47.75 297,958 -0.73(-1.51%)
Dec 16, 2022 48.35 48.74 47.45 48.48 661,203 -0.97(-1.96%)
Dec 15, 2022 49.78 50.54 48.90 49.44 240,340 -1.33(-2.62%)
Dec 14, 2022 51.82 52.28 50.50 50.78 301,969 -0.83(-1.61%)
Dec 13, 2022 50.27 51.89 50.09 51.60 382,083 +2.74(+5.61%)
Dec 12, 2022 47.03 49.13 46.74 48.86 467,868 +2.10(+4.49%)
Dec 09, 2022 49.42 49.81 46.74 46.76 389,970 -2.77(-5.60%)
Dec 08, 2022 51.11 51.11 49.15 49.53 301,422 -0.37(-0.73%)
Dec 07, 2022 50.60 50.99 49.68 49.90 472,943 -0.39(-0.78%)
Dec 06, 2022 51.26 52.34 49.64 50.29 256,527 -1.40(-2.71%)
Dec 05, 2022 54.59 54.59 51.29 51.69 277,964 -2.27(-4.21%)
Dec 02, 2022 52.53 54.02 52.30 53.96 216,591 +0.73(+1.37%)
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.