NYSE:WHD
Cactus, Inc. Stock Price (Quote)
$50.64
-0.470 (-0.92%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.94 | $53.09 | Friday, 10th May 2024 WHD stock ended at $50.64. This is 0.92% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.25% from a day low at $50.51 to a day high of $52.15. |
| 90 days | $41.80 | $53.09 | |
| 52 weeks | $31.37 | $57.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $40.00 | $40.55 | $38.94 | $40.39 | 575 447 |
| Jun 16, 2023 | $41.15 | $41.35 | $40.33 | $40.73 | 1 429 518 |
| Jun 15, 2023 | $39.85 | $40.85 | $39.79 | $40.66 | 683 813 |
| Jun 14, 2023 | $40.71 | $41.44 | $39.65 | $39.93 | 1 173 487 |
| Jun 13, 2023 | $40.00 | $41.95 | $40.00 | $40.29 | 908 952 |
| Jun 12, 2023 | $39.31 | $40.56 | $39.14 | $39.98 | 835 902 |
| Jun 09, 2023 | $40.36 | $41.03 | $39.73 | $40.12 | 656 503 |
| Jun 08, 2023 | $39.56 | $41.49 | $39.50 | $40.60 | 1 833 156 |
| Jun 07, 2023 | $35.49 | $37.60 | $35.49 | $37.54 | 728 428 |
| Jun 06, 2023 | $33.57 | $35.45 | $33.57 | $35.22 | 624 695 |
| Jun 05, 2023 | $35.25 | $35.25 | $33.92 | $34.25 | 479 046 |
| Jun 02, 2023 | $33.41 | $35.43 | $32.91 | $35.16 | 743 001 |
| Jun 01, 2023 | $31.67 | $33.00 | $31.48 | $32.82 | 467 752 |
| May 31, 2023 | $31.97 | $32.71 | $31.37 | $31.58 | 516 052 |
| May 30, 2023 | $33.10 | $33.48 | $32.25 | $32.63 | 682 690 |
| May 26, 2023 | $33.81 | $34.52 | $33.63 | $33.72 | 440 876 |
| May 25, 2023 | $34.70 | $35.35 | $34.28 | $34.33 | 601 617 |
| May 24, 2023 | $35.79 | $35.84 | $35.00 | $35.46 | 301 577 |
| May 23, 2023 | $35.76 | $36.13 | $35.33 | $35.76 | 509 966 |
| May 22, 2023 | $35.46 | $36.13 | $35.09 | $35.65 | 603 032 |
| May 19, 2023 | $36.32 | $36.49 | $35.25 | $35.46 | 450 040 |
| May 18, 2023 | $35.73 | $35.76 | $34.94 | $35.75 | 650 863 |
| May 17, 2023 | $35.23 | $36.65 | $35.07 | $36.19 | 663 316 |
| May 16, 2023 | $35.50 | $35.55 | $34.25 | $34.82 | 659 373 |
| May 15, 2023 | $34.98 | $35.83 | $34.86 | $35.74 | 433 442 |
