Cactus, Inc. (WHD)
NYSE: WHD · Real-Time Price · USD
61.36
+0.78 (1.29%)
Nov 4, 2024, 4:00 PM EST - Market closed

Cactus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202459.9961.8359.9961.3661.361.29%634,974
Nov 1, 202460.0061.6359.8560.5860.582.18%868,131
Oct 31, 202457.4860.0657.4859.2959.293.55%1,066,354
Oct 30, 202457.2558.1056.8057.2657.260.30%645,437
Oct 29, 202457.4557.4556.4457.0957.09-0.87%605,021
Oct 28, 202456.7058.0056.1557.5957.59-1.18%521,733
Oct 25, 202459.2959.4658.2458.2858.28-0.51%437,803
Oct 24, 202458.9159.3257.8858.5858.58-0.19%562,637
Oct 23, 202459.1159.9358.2558.6958.69-1.23%435,562
Oct 22, 202459.9060.0959.3559.4259.42-0.69%315,014
Oct 21, 202460.2760.3759.6059.8359.830.54%385,405
Oct 18, 202461.3161.5859.4859.5159.51-3.06%530,256
Oct 17, 202462.8663.1161.2261.3961.39-2.91%439,340
Oct 16, 202462.3763.4661.5563.2363.233.47%515,523
Oct 15, 202461.3762.2060.0561.1161.11-2.89%482,328
Oct 14, 202462.4863.3562.3462.9362.93-0.06%252,408
Oct 11, 202462.0663.0461.8762.9762.970.59%611,558
Oct 10, 202462.0862.9061.3562.6062.600.72%449,118
Oct 9, 202462.0763.0261.5962.1562.15-0.50%371,129
Oct 8, 202463.6663.8862.0662.4662.46-2.77%278,625
Oct 7, 202464.0564.7363.8664.2464.24-0.09%452,073
Oct 4, 202463.7764.3862.9664.3064.301.87%375,840
Oct 3, 202461.5063.8060.6863.1263.122.89%613,498
Oct 2, 202462.0062.7161.2261.3561.35-0.10%492,001
Oct 1, 202458.8461.5258.6361.4161.412.92%683,494
Sep 30, 202458.4459.9657.7459.6759.672.05%613,994
Sep 27, 202457.7558.6757.4258.4758.473.14%569,063
Sep 26, 202459.4960.1855.6556.6956.69-5.91%1,222,228
Sep 25, 202462.8062.9959.8660.2560.25-4.46%713,905
Sep 24, 202463.9563.9562.2363.0663.060.45%595,059
Sep 23, 202463.8364.5662.3362.7862.78-1.07%772,153
Sep 20, 202462.4463.8161.7763.4663.461.57%3,345,019
Sep 19, 202462.5062.5061.0262.4862.482.92%435,454
Sep 18, 202461.3262.6460.4660.7160.71-0.96%553,302
Sep 17, 202458.8561.5958.8561.3061.304.70%711,224
Sep 16, 202456.9758.6656.5658.5558.553.85%571,442
Sep 13, 202456.4457.1655.8256.3856.381.13%518,939
Sep 12, 202454.7656.7454.2955.7555.752.39%618,790
Sep 11, 202454.5554.7753.0454.4554.45-0.33%596,080
Sep 10, 202455.8355.8353.1654.6354.63-1.62%680,629
Sep 9, 202455.0356.4754.5555.5355.530.73%640,777
Sep 6, 202456.3557.0854.8855.1355.13-2.11%656,956
Sep 5, 202457.0957.6156.1356.3256.32-0.72%341,549
Sep 4, 202456.6957.5756.2056.7356.730.23%621,697
Sep 3, 202458.0558.0555.4756.6056.60-4.91%733,672
Aug 30, 202459.8360.0258.4259.5259.52-0.73%602,080
Aug 29, 202460.4160.7459.5259.9659.960.72%449,425
Aug 28, 202459.6960.2159.3259.5359.53-1.59%333,115
Aug 27, 202460.7460.8659.9160.4960.49-0.67%370,147
Aug 26, 202460.2561.3760.2560.9060.901.43%357,189
Aug 23, 202458.5460.2358.5460.0459.913.37%364,950
Aug 22, 202458.1458.4757.5358.0857.96-0.17%627,460
Aug 21, 202458.2259.1257.5758.1858.060.94%452,481
Aug 20, 202459.6859.8857.6157.6457.52-3.40%427,328
Aug 19, 202459.8760.8059.4059.6759.54-0.28%423,282
Aug 16, 202458.9860.1458.7559.8459.710.74%420,511
Aug 15, 202460.0060.5059.1359.4059.270.80%511,303
Aug 14, 202458.4459.4558.1558.9358.801.38%516,496
Aug 13, 202459.7260.2157.8058.1358.01-3.39%528,949
Aug 12, 202459.0560.2958.8160.1760.042.38%571,300
Aug 9, 202458.7259.6758.2758.7758.65-547,574
Aug 8, 202458.7159.4358.3658.7758.651.19%568,373
Aug 7, 202460.0860.5157.8258.0857.96-1.31%919,334
Aug 6, 202458.6959.9558.5158.8558.730.20%660,142
Aug 5, 202457.5559.4855.7758.7358.61-0.47%996,789
Aug 2, 202460.5160.5156.9059.0158.88-4.81%1,036,825
Aug 1, 202464.5064.9659.7061.9961.86-1.79%1,636,320
Jul 31, 202462.9964.2162.6763.1262.991.32%1,036,669
Jul 30, 202461.1162.5460.6862.3062.171.63%1,017,227
Jul 29, 202460.9661.4559.8361.3061.170.49%666,408
Jul 26, 202460.6562.2759.9061.0060.871.70%1,194,779
Jul 25, 202457.3560.7156.6959.9859.854.90%1,236,460
Jul 24, 202457.7858.3056.8857.1857.06-0.80%512,202
Jul 23, 202457.0457.8656.4957.6457.520.61%590,126
Jul 22, 202457.4457.5656.4557.2957.17-0.16%633,492
Jul 19, 202458.9259.1357.2357.3857.26-3.21%1,202,653
Jul 18, 202459.9561.0659.0059.2859.15-1.32%778,664
Jul 17, 202460.6061.8359.9260.0759.94-0.91%1,251,356
Jul 16, 202458.4161.1057.8960.6260.493.10%1,561,687
Jul 15, 202455.6759.5855.1658.8058.685.62%1,122,940
Jul 12, 202454.9155.9754.1555.6755.552.88%701,868
Jul 11, 202452.6254.3352.1654.1154.003.16%471,952
Jul 10, 202450.8452.5650.5752.4552.342.74%507,007
Jul 9, 202450.9851.6450.5051.0550.94-0.84%412,609
Jul 8, 202451.0452.1051.0451.4851.370.59%345,014
Jul 5, 202451.6451.9050.6951.1851.07-1.41%430,038
Jul 3, 202451.2052.2051.2051.9151.801.33%258,796
Jul 2, 202452.2552.9050.8351.2351.12-1.14%503,085
Jul 1, 202453.0053.3451.7651.8251.71-1.74%537,799
Jun 28, 202452.6353.0952.3052.7452.631.40%888,625
Jun 27, 202452.3552.4251.6552.0151.900.06%702,364
Jun 26, 202451.7852.0551.0751.9851.870.44%884,766
Jun 25, 202451.3552.1551.0051.7551.640.33%732,390
Jun 24, 202449.9351.9149.8351.5851.473.08%1,060,819
Jun 21, 202450.2750.8648.6150.0449.93-1.11%17,450,063
Jun 20, 202451.8551.8549.6850.6050.49-2.03%1,540,717
Jun 18, 202452.7453.7751.6451.6551.54-2.03%1,222,818
Jun 17, 202449.8353.2749.6852.7252.615.74%1,399,461
Jun 14, 202452.3552.7249.5549.8649.75-5.75%1,614,143
Jun 13, 202453.9854.4552.3252.9052.79-2.25%1,012,750