Cactus, Inc. (WHD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.80

+0.07

(+0.14%)

At close: 04:00PM EDT

51.80

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	51.50	52.20	51.50	51.80	51.80	434,900
25 Apr 2024	52.12	52.24	51.00	51.73	51.73	637,600
24 Apr 2024	52.45	52.74	51.81	52.32	52.32	693,000
23 Apr 2024	51.00	52.83	50.59	52.58	52.58	599,600
22 Apr 2024	50.18	51.55	49.67	51.23	51.23	644,000
19 Apr 2024	48.99	50.67	48.94	50.58	50.58	391,300
18 Apr 2024	49.68	50.55	49.11	49.17	49.17	440,700
17 Apr 2024	49.85	50.63	49.35	49.40	49.40	444,500
16 Apr 2024	50.11	50.72	49.67	49.94	49.94	649,600
15 Apr 2024	50.92	51.23	50.10	50.33	50.33	353,400
12 Apr 2024	52.77	53.09	50.47	50.93	50.93	518,400
11 Apr 2024	52.29	52.34	51.24	52.25	52.25	434,700
10 Apr 2024	51.06	52.56	50.78	52.23	52.23	636,200
09 Apr 2024	51.74	52.06	51.24	51.64	51.64	333,300
08 Apr 2024	52.41	52.65	51.21	51.40	51.40	369,800
05 Apr 2024	50.59	52.13	50.41	52.12	52.12	377,600
04 Apr 2024	51.47	51.63	50.40	50.59	50.59	534,100
03 Apr 2024	49.60	51.61	49.20	51.36	51.36	805,500
02 Apr 2024	49.86	50.16	48.80	49.43	49.43	528,000
01 Apr 2024	50.43	50.45	49.57	49.64	49.64	311,000
28 Mar 2024	50.25	50.94	49.96	50.09	50.09	541,100
27 Mar 2024	49.53	50.08	49.42	49.80	49.80	560,200
26 Mar 2024	50.16	50.38	49.43	49.61	49.61	482,100
25 Mar 2024	49.31	50.81	49.31	49.80	49.80	555,700
22 Mar 2024	49.19	49.51	49.04	49.26	49.26	453,000
21 Mar 2024	48.21	49.40	48.21	49.17	49.17	396,400
20 Mar 2024	47.61	48.47	46.82	48.14	48.14	656,800
19 Mar 2024	47.41	48.22	47.38	47.88	47.88	604,500
18 Mar 2024	47.97	48.30	47.35	47.41	47.41	496,100
15 Mar 2024	48.19	48.98	47.67	47.78	47.78	1,131,400
14 Mar 2024	47.61	48.37	47.35	48.31	48.31	547,000
13 Mar 2024	47.23	48.16	47.23	47.65	47.65	495,100
12 Mar 2024	46.56	47.03	45.99	46.78	46.78	370,400
11 Mar 2024	46.39	47.00	46.15	46.60	46.60	517,600
08 Mar 2024	47.08	47.20	45.94	46.53	46.53	541,400
07 Mar 2024	45.40	47.07	45.26	46.90	46.90	823,600
06 Mar 2024	45.06	46.00	44.57	45.17	45.17	400,600
05 Mar 2024	45.20	45.64	44.81	45.10	45.10	545,000
04 Mar 2024	45.97	46.17	45.10	45.32	45.32	606,700
01 Mar 2024	46.51	47.17	45.61	46.02	46.02	1,031,600
29 Feb 2024	48.44	51.05	44.79	45.90	45.90	1,374,100
28 Feb 2024	45.27	46.08	45.01	45.68	45.68	583,400
27 Feb 2024	45.65	46.03	45.38	45.50	45.50	419,000
26 Feb 2024	45.53	46.00	44.93	45.18	45.18	535,300
23 Feb 2024	45.11	45.99	44.71	45.87	45.87	343,100
23 Feb 2024	0.12 Dividend
22 Feb 2024	45.47	46.04	45.15	45.80	45.68	578,800
21 Feb 2024	45.66	46.59	45.32	45.98	45.86	464,900
20 Feb 2024	45.89	46.33	44.96	45.46	45.34	498,200
16 Feb 2024	45.96	47.15	45.52	46.17	46.05	775,000
15 Feb 2024	43.42	45.95	43.24	45.95	45.83	760,900
14 Feb 2024	43.36	43.70	42.52	43.15	43.04	518,100
13 Feb 2024	43.05	43.38	41.80	42.82	42.71	884,500
12 Feb 2024	43.40	44.08	43.16	43.54	43.43	752,600
09 Feb 2024	43.25	43.80	42.93	43.14	43.03	470,900
08 Feb 2024	42.64	43.73	42.52	43.38	43.27	561,000
07 Feb 2024	42.39	43.01	42.01	42.71	42.60	445,900
06 Feb 2024	41.20	42.80	41.20	42.47	42.36	669,500
05 Feb 2024	40.84	41.16	40.28	40.98	40.87	568,100
02 Feb 2024	42.33	42.49	41.16	41.34	41.23	547,500
01 Feb 2024	42.79	43.10	41.87	42.63	42.52	592,500
31 Jan 2024	44.06	44.13	42.12	42.44	42.33	969,100
30 Jan 2024	41.77	44.28	40.58	43.99	43.87	1,076,700
29 Jan 2024	41.82	42.39	41.38	42.34	42.23	439,000
26 Jan 2024	41.57	42.24	41.47	42.08	41.97	420,800
25 Jan 2024	40.96	41.52	40.26	41.50	41.39	611,900
24 Jan 2024	39.69	40.82	39.10	40.56	40.45	535,200
23 Jan 2024	39.51	39.80	38.79	39.12	39.02	623,400
22 Jan 2024	38.63	39.76	38.27	39.27	39.17	831,900
19 Jan 2024	38.84	39.06	38.15	38.45	38.35	598,100
18 Jan 2024	38.21	38.72	37.58	38.59	38.49	898,900
17 Jan 2024	38.45	39.04	37.89	38.11	38.01	807,600
16 Jan 2024	40.06	40.31	38.98	39.22	39.12	624,700
12 Jan 2024	41.11	41.31	40.31	40.52	40.41	552,500
11 Jan 2024	40.45	40.45	39.72	40.12	40.01	720,500
10 Jan 2024	40.25	40.82	39.82	40.30	40.19	989,800
09 Jan 2024	41.79	41.79	40.15	40.51	40.40	731,600
08 Jan 2024	42.00	42.00	41.10	41.98	41.87	630,800
05 Jan 2024	43.31	43.85	43.03	43.42	43.31	644,800
04 Jan 2024	45.03	45.80	43.07	43.07	42.96	852,600
03 Jan 2024	44.31	45.50	43.75	44.80	44.68	900,800
02 Jan 2024	45.71	46.12	43.93	44.20	44.08	793,400
29 Dec 2023	45.63	45.68	45.35	45.40	45.28	519,500
28 Dec 2023	45.94	46.25	45.61	45.69	45.57	435,400
27 Dec 2023	46.24	46.75	46.16	46.41	46.29	359,500
26 Dec 2023	46.37	46.68	45.99	46.43	46.31	328,100
22 Dec 2023	46.02	46.37	45.35	45.66	45.54	734,600
21 Dec 2023	44.69	45.50	44.54	45.49	45.37	679,700
20 Dec 2023	44.63	45.47	44.27	44.50	44.38	678,600
19 Dec 2023	44.55	45.00	44.37	44.52	44.40	716,700
18 Dec 2023	44.81	45.10	43.84	44.38	44.26	618,400
15 Dec 2023	43.65	44.12	42.98	44.03	43.91	2,349,800
14 Dec 2023	42.78	43.86	42.29	43.72	43.61	640,700
13 Dec 2023	41.15	42.03	40.46	41.97	41.86	825,800
12 Dec 2023	40.60	41.13	40.11	40.94	40.83	999,400
11 Dec 2023	41.45	42.44	41.10	41.35	41.24	655,700
08 Dec 2023	41.19	41.94	41.18	41.49	41.38	781,700
07 Dec 2023	40.86	41.12	40.48	40.92	40.81	643,700
06 Dec 2023	41.43	41.96	39.58	40.38	40.27	985,500
05 Dec 2023	42.52	42.64	41.59	41.63	41.52	636,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,552.51+865.73(+0.90%)

Cactus, Inc. (WHD)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,552.51
+865.73(+0.90%)