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 |
| Nov 09, 2023 | $43.24 | $43.56 | $41.69 | $43.50 | 743 078 |
| Nov 08, 2023 | $43.12 | $43.65 | $42.65 | $42.95 | 750 523 |
| Nov 07, 2023 | $45.00 | $45.21 | $43.44 | $43.47 | 606 050 |
| Nov 06, 2023 | $47.51 | $47.51 | $45.61 | $45.66 | 388 631 |
| Nov 03, 2023 | $47.87 | $48.65 | $47.02 | $47.06 | 330 011 |
| Nov 02, 2023 | $46.36 | $47.76 | $46.10 | $47.70 | 360 398 |
| Nov 01, 2023 | $46.94 | $47.02 | $45.58 | $46.02 | 458 194 |
| Oct 31, 2023 | $46.66 | $47.12 | $46.26 | $46.94 | 298 000 |
| Oct 30, 2023 | $47.40 | $47.60 | $46.43 | $46.72 | 218 241 |
| Oct 27, 2023 | $47.57 | $48.02 | $46.64 | $47.06 | 258 523 |
| Oct 26, 2023 | $47.80 | $48.09 | $47.22 | $47.51 | 298 128 |
| Oct 25, 2023 | $48.62 | $49.04 | $47.68 | $48.30 | 391 168 |
| Oct 24, 2023 | $50.43 | $50.43 | $48.85 | $48.87 | 314 904 |
| Oct 23, 2023 | $50.31 | $50.46 | $49.19 | $50.06 | 318 939 |
| Oct 20, 2023 | $51.43 | $51.63 | $49.61 | $50.35 | 297 171 |
| Oct 19, 2023 | $51.38 | $52.05 | $50.75 | $51.70 | 290 610 |
| Oct 18, 2023 | $52.05 | $52.25 | $51.64 | $52.03 | 288 887 |
| Oct 17, 2023 | $49.79 | $51.93 | $49.79 | $51.48 | 341 982 |
| Oct 16, 2023 | $49.80 | $50.41 | $48.91 | $49.11 | 500 644 |
| Oct 13, 2023 | $50.66 | $51.03 | $50.04 | $50.55 | 277 358 |
| Oct 12, 2023 | $50.24 | $50.24 | $48.97 | $49.50 | 299 344 |
| Oct 11, 2023 | $49.24 | $49.93 | $48.90 | $49.84 | 193 303 |
| Oct 10, 2023 | $49.97 | $50.44 | $49.78 | $49.79 | 328 025 |
| Oct 09, 2023 | $49.05 | $50.40 | $48.50 | $50.01 | 246 787 |
| Oct 06, 2023 | $46.77 | $47.81 | $46.15 | $47.40 | 558 371 |
