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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 59.99 | 61.83 | 59.99 | 61.36 | 61.36 | 1.29% | 634,974 |
Nov 1, 2024 | 60.00 | 61.63 | 59.85 | 60.58 | 60.58 | 2.18% | 868,131 |
Oct 31, 2024 | 57.48 | 60.06 | 57.48 | 59.29 | 59.29 | 3.55% | 1,066,354 |
Oct 30, 2024 | 57.25 | 58.10 | 56.80 | 57.26 | 57.26 | 0.30% | 645,437 |
Oct 29, 2024 | 57.45 | 57.45 | 56.44 | 57.09 | 57.09 | -0.87% | 605,021 |
Oct 28, 2024 | 56.70 | 58.00 | 56.15 | 57.59 | 57.59 | -1.18% | 521,733 |
Oct 25, 2024 | 59.29 | 59.46 | 58.24 | 58.28 | 58.28 | -0.51% | 437,803 |
Oct 24, 2024 | 58.91 | 59.32 | 57.88 | 58.58 | 58.58 | -0.19% | 562,637 |
Oct 23, 2024 | 59.11 | 59.93 | 58.25 | 58.69 | 58.69 | -1.23% | 435,562 |
Oct 22, 2024 | 59.90 | 60.09 | 59.35 | 59.42 | 59.42 | -0.69% | 315,014 |
Oct 21, 2024 | 60.27 | 60.37 | 59.60 | 59.83 | 59.83 | 0.54% | 385,405 |
Oct 18, 2024 | 61.31 | 61.58 | 59.48 | 59.51 | 59.51 | -3.06% | 530,256 |
Oct 17, 2024 | 62.86 | 63.11 | 61.22 | 61.39 | 61.39 | -2.91% | 439,340 |
Oct 16, 2024 | 62.37 | 63.46 | 61.55 | 63.23 | 63.23 | 3.47% | 515,523 |
Oct 15, 2024 | 61.37 | 62.20 | 60.05 | 61.11 | 61.11 | -2.89% | 482,328 |
Oct 14, 2024 | 62.48 | 63.35 | 62.34 | 62.93 | 62.93 | -0.06% | 252,408 |
Oct 11, 2024 | 62.06 | 63.04 | 61.87 | 62.97 | 62.97 | 0.59% | 611,558 |
Oct 10, 2024 | 62.08 | 62.90 | 61.35 | 62.60 | 62.60 | 0.72% | 449,118 |
Oct 9, 2024 | 62.07 | 63.02 | 61.59 | 62.15 | 62.15 | -0.50% | 371,129 |
Oct 8, 2024 | 63.66 | 63.88 | 62.06 | 62.46 | 62.46 | -2.77% | 278,625 |
Oct 7, 2024 | 64.05 | 64.73 | 63.86 | 64.24 | 64.24 | -0.09% | 452,073 |
Oct 4, 2024 | 63.77 | 64.38 | 62.96 | 64.30 | 64.30 | 1.87% | 375,840 |
Oct 3, 2024 | 61.50 | 63.80 | 60.68 | 63.12 | 63.12 | 2.89% | 613,498 |
Oct 2, 2024 | 62.00 | 62.71 | 61.22 | 61.35 | 61.35 | -0.10% | 492,001 |
Oct 1, 2024 | 58.84 | 61.52 | 58.63 | 61.41 | 61.41 | 2.92% | 683,494 |
Sep 30, 2024 | 58.44 | 59.96 | 57.74 | 59.67 | 59.67 | 2.05% | 613,994 |
Sep 27, 2024 | 57.75 | 58.67 | 57.42 | 58.47 | 58.47 | 3.14% | 569,063 |
Sep 26, 2024 | 59.49 | 60.18 | 55.65 | 56.69 | 56.69 | -5.91% | 1,222,228 |
Sep 25, 2024 | 62.80 | 62.99 | 59.86 | 60.25 | 60.25 | -4.46% | 713,905 |
Sep 24, 2024 | 63.95 | 63.95 | 62.23 | 63.06 | 63.06 | 0.45% | 595,059 |
Sep 23, 2024 | 63.83 | 64.56 | 62.33 | 62.78 | 62.78 | -1.07% | 772,153 |
Sep 20, 2024 | 62.44 | 63.81 | 61.77 | 63.46 | 63.46 | 1.57% | 3,345,019 |
Sep 19, 2024 | 62.50 | 62.50 | 61.02 | 62.48 | 62.48 | 2.92% | 435,454 |
Sep 18, 2024 | 61.32 | 62.64 | 60.46 | 60.71 | 60.71 | -0.96% | 553,302 |
Sep 17, 2024 | 58.85 | 61.59 | 58.85 | 61.30 | 61.30 | 4.70% | 711,224 |
Sep 16, 2024 | 56.97 | 58.66 | 56.56 | 58.55 | 58.55 | 3.85% | 571,442 |
Sep 13, 2024 | 56.44 | 57.16 | 55.82 | 56.38 | 56.38 | 1.13% | 518,939 |
Sep 12, 2024 | 54.76 | 56.74 | 54.29 | 55.75 | 55.75 | 2.39% | 618,790 |
Sep 11, 2024 | 54.55 | 54.77 | 53.04 | 54.45 | 54.45 | -0.33% | 596,080 |
Sep 10, 2024 | 55.83 | 55.83 | 53.16 | 54.63 | 54.63 | -1.62% | 680,629 |
Sep 9, 2024 | 55.03 | 56.47 | 54.55 | 55.53 | 55.53 | 0.73% | 640,777 |
Sep 6, 2024 | 56.35 | 57.08 | 54.88 | 55.13 | 55.13 | -2.11% | 656,956 |
Sep 5, 2024 | 57.09 | 57.61 | 56.13 | 56.32 | 56.32 | -0.72% | 341,549 |
Sep 4, 2024 | 56.69 | 57.57 | 56.20 | 56.73 | 56.73 | 0.23% | 621,697 |
Sep 3, 2024 | 58.05 | 58.05 | 55.47 | 56.60 | 56.60 | -4.91% | 733,672 |
Aug 30, 2024 | 59.83 | 60.02 | 58.42 | 59.52 | 59.52 | -0.73% | 602,080 |
Aug 29, 2024 | 60.41 | 60.74 | 59.52 | 59.96 | 59.96 | 0.72% | 449,425 |
Aug 28, 2024 | 59.69 | 60.21 | 59.32 | 59.53 | 59.53 | -1.59% | 333,115 |
Aug 27, 2024 | 60.74 | 60.86 | 59.91 | 60.49 | 60.49 | -0.67% | 370,147 |
Aug 26, 2024 | 60.25 | 61.37 | 60.25 | 60.90 | 60.90 | 1.43% | 357,189 |
Aug 23, 2024 | 58.54 | 60.23 | 58.54 | 60.04 | 59.91 | 3.37% | 364,950 |
Aug 22, 2024 | 58.14 | 58.47 | 57.53 | 58.08 | 57.96 | -0.17% | 627,460 |
Aug 21, 2024 | 58.22 | 59.12 | 57.57 | 58.18 | 58.06 | 0.94% | 452,481 |
Aug 20, 2024 | 59.68 | 59.88 | 57.61 | 57.64 | 57.52 | -3.40% | 427,328 |
Aug 19, 2024 | 59.87 | 60.80 | 59.40 | 59.67 | 59.54 | -0.28% | 423,282 |
Aug 16, 2024 | 58.98 | 60.14 | 58.75 | 59.84 | 59.71 | 0.74% | 420,511 |
Aug 15, 2024 | 60.00 | 60.50 | 59.13 | 59.40 | 59.27 | 0.80% | 511,303 |
Aug 14, 2024 | 58.44 | 59.45 | 58.15 | 58.93 | 58.80 | 1.38% | 516,496 |
Aug 13, 2024 | 59.72 | 60.21 | 57.80 | 58.13 | 58.01 | -3.39% | 528,949 |
Aug 12, 2024 | 59.05 | 60.29 | 58.81 | 60.17 | 60.04 | 2.38% | 571,300 |
Aug 9, 2024 | 58.72 | 59.67 | 58.27 | 58.77 | 58.65 | - | 547,574 |
Aug 8, 2024 | 58.71 | 59.43 | 58.36 | 58.77 | 58.65 | 1.19% | 568,373 |
Aug 7, 2024 | 60.08 | 60.51 | 57.82 | 58.08 | 57.96 | -1.31% | 919,334 |
Aug 6, 2024 | 58.69 | 59.95 | 58.51 | 58.85 | 58.73 | 0.20% | 660,142 |
Aug 5, 2024 | 57.55 | 59.48 | 55.77 | 58.73 | 58.61 | -0.47% | 996,789 |
Aug 2, 2024 | 60.51 | 60.51 | 56.90 | 59.01 | 58.88 | -4.81% | 1,036,825 |
Aug 1, 2024 | 64.50 | 64.96 | 59.70 | 61.99 | 61.86 | -1.79% | 1,636,320 |
Jul 31, 2024 | 62.99 | 64.21 | 62.67 | 63.12 | 62.99 | 1.32% | 1,036,669 |
Jul 30, 2024 | 61.11 | 62.54 | 60.68 | 62.30 | 62.17 | 1.63% | 1,017,227 |
Jul 29, 2024 | 60.96 | 61.45 | 59.83 | 61.30 | 61.17 | 0.49% | 666,408 |
Jul 26, 2024 | 60.65 | 62.27 | 59.90 | 61.00 | 60.87 | 1.70% | 1,194,779 |
Jul 25, 2024 | 57.35 | 60.71 | 56.69 | 59.98 | 59.85 | 4.90% | 1,236,460 |
Jul 24, 2024 | 57.78 | 58.30 | 56.88 | 57.18 | 57.06 | -0.80% | 512,202 |
Jul 23, 2024 | 57.04 | 57.86 | 56.49 | 57.64 | 57.52 | 0.61% | 590,126 |
Jul 22, 2024 | 57.44 | 57.56 | 56.45 | 57.29 | 57.17 | -0.16% | 633,492 |
Jul 19, 2024 | 58.92 | 59.13 | 57.23 | 57.38 | 57.26 | -3.21% | 1,202,653 |
Jul 18, 2024 | 59.95 | 61.06 | 59.00 | 59.28 | 59.15 | -1.32% | 778,664 |
Jul 17, 2024 | 60.60 | 61.83 | 59.92 | 60.07 | 59.94 | -0.91% | 1,251,356 |
Jul 16, 2024 | 58.41 | 61.10 | 57.89 | 60.62 | 60.49 | 3.10% | 1,561,687 |
Jul 15, 2024 | 55.67 | 59.58 | 55.16 | 58.80 | 58.68 | 5.62% | 1,122,940 |
Jul 12, 2024 | 54.91 | 55.97 | 54.15 | 55.67 | 55.55 | 2.88% | 701,868 |
Jul 11, 2024 | 52.62 | 54.33 | 52.16 | 54.11 | 54.00 | 3.16% | 471,952 |
Jul 10, 2024 | 50.84 | 52.56 | 50.57 | 52.45 | 52.34 | 2.74% | 507,007 |
Jul 9, 2024 | 50.98 | 51.64 | 50.50 | 51.05 | 50.94 | -0.84% | 412,609 |
Jul 8, 2024 | 51.04 | 52.10 | 51.04 | 51.48 | 51.37 | 0.59% | 345,014 |
Jul 5, 2024 | 51.64 | 51.90 | 50.69 | 51.18 | 51.07 | -1.41% | 430,038 |
Jul 3, 2024 | 51.20 | 52.20 | 51.20 | 51.91 | 51.80 | 1.33% | 258,796 |
Jul 2, 2024 | 52.25 | 52.90 | 50.83 | 51.23 | 51.12 | -1.14% | 503,085 |
Jul 1, 2024 | 53.00 | 53.34 | 51.76 | 51.82 | 51.71 | -1.74% | 537,799 |
Jun 28, 2024 | 52.63 | 53.09 | 52.30 | 52.74 | 52.63 | 1.40% | 888,625 |
Jun 27, 2024 | 52.35 | 52.42 | 51.65 | 52.01 | 51.90 | 0.06% | 702,364 |
Jun 26, 2024 | 51.78 | 52.05 | 51.07 | 51.98 | 51.87 | 0.44% | 884,766 |
Jun 25, 2024 | 51.35 | 52.15 | 51.00 | 51.75 | 51.64 | 0.33% | 732,390 |
Jun 24, 2024 | 49.93 | 51.91 | 49.83 | 51.58 | 51.47 | 3.08% | 1,060,819 |
Jun 21, 2024 | 50.27 | 50.86 | 48.61 | 50.04 | 49.93 | -1.11% | 17,450,063 |
Jun 20, 2024 | 51.85 | 51.85 | 49.68 | 50.60 | 50.49 | -2.03% | 1,540,717 |
Jun 18, 2024 | 52.74 | 53.77 | 51.64 | 51.65 | 51.54 | -2.03% | 1,222,818 |
Jun 17, 2024 | 49.83 | 53.27 | 49.68 | 52.72 | 52.61 | 5.74% | 1,399,461 |
Jun 14, 2024 | 52.35 | 52.72 | 49.55 | 49.86 | 49.75 | -5.75% | 1,614,143 |
Jun 13, 2024 | 53.98 | 54.45 | 52.32 | 52.90 | 52.79 | -2.25% | 1,012,750 |