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 |
| Dec 15, 2023 | $43.65 | $44.12 | $42.98 | $44.03 | 2 027 634 |
| Dec 14, 2023 | $42.78 | $43.86 | $42.29 | $43.72 | 608 242 |
| Dec 13, 2023 | $41.15 | $42.03 | $40.46 | $41.97 | 706 989 |
| Dec 12, 2023 | $40.60 | $41.13 | $40.11 | $40.94 | 884 313 |
| Dec 11, 2023 | $41.45 | $42.42 | $41.10 | $41.35 | 655 487 |
| Dec 08, 2023 | $41.19 | $41.94 | $41.18 | $41.49 | 761 875 |
| Dec 07, 2023 | $40.86 | $41.12 | $40.48 | $40.92 | 643 745 |
| Dec 06, 2023 | $41.43 | $41.93 | $39.59 | $40.38 | 982 567 |
| Dec 05, 2023 | $42.52 | $42.64 | $41.59 | $41.63 | 623 122 |
| Dec 04, 2023 | $42.40 | $42.98 | $41.98 | $42.57 | 444 219 |
| Dec 01, 2023 | $42.19 | $43.44 | $42.19 | $42.96 | 404 664 |
| Nov 30, 2023 | $42.93 | $43.91 | $42.12 | $42.49 | 543 724 |
| Nov 29, 2023 | $42.29 | $42.34 | $41.53 | $42.14 | 628 594 |
| Nov 28, 2023 | $41.67 | $41.99 | $41.23 | $41.90 | 1 140 718 |
| Nov 27, 2023 | $42.03 | $42.23 | $41.20 | $41.30 | 594 045 |
| Nov 24, 2023 | $42.08 | $42.70 | $42.01 | $42.16 | 212 509 |
| Nov 22, 2023 | $40.99 | $42.05 | $40.71 | $41.92 | 632 240 |
| Nov 21, 2023 | $42.13 | $42.58 | $41.58 | $41.74 | 487 292 |
| Nov 20, 2023 | $43.37 | $43.37 | $42.42 | $42.51 | 403 100 |
| Nov 17, 2023 | $42.49 | $42.97 | $42.22 | $42.86 | 570 011 |
| Nov 16, 2023 | $42.91 | $43.39 | $41.09 | $41.96 | 689 684 |
| Nov 15, 2023 | $45.59 | $45.75 | $43.48 | $43.51 | 611 356 |
| Nov 14, 2023 | $44.54 | $45.91 | $44.29 | $45.89 | 391 076 |
| Nov 13, 2023 | $44.05 | $45.05 | $43.80 | $43.89 | 330 589 |
| Nov 10, 2023 | $43.54 | $44.43 | $43.21 | $44.32 | 433 078 |
