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 |
| Apr 19, 2018 | $28.76 | $29.85 | $27.58 | $28.12 | 356 015 |
| Apr 18, 2018 | $28.06 | $29.13 | $28.06 | $28.71 | 390 542 |
| Apr 17, 2018 | $27.49 | $28.00 | $26.90 | $27.90 | 369 569 |
| Apr 16, 2018 | $27.01 | $28.11 | $27.00 | $27.39 | 322 637 |
| Apr 13, 2018 | $27.27 | $27.73 | $25.37 | $26.92 | 387 811 |
| Apr 12, 2018 | $27.92 | $28.78 | $26.99 | $27.14 | 274 019 |
| Apr 11, 2018 | $27.35 | $28.80 | $27.35 | $27.80 | 726 275 |
| Apr 10, 2018 | $26.82 | $27.60 | $26.71 | $27.36 | 249 987 |
| Apr 09, 2018 | $26.12 | $26.94 | $25.62 | $26.66 | 307 205 |
| Apr 06, 2018 | $27.23 | $27.75 | $25.65 | $26.05 | 399 351 |
| Apr 05, 2018 | $26.76 | $27.50 | $26.40 | $27.15 | 367 091 |
| Apr 04, 2018 | $25.79 | $26.90 | $25.58 | $26.66 | 125 857 |
| Apr 03, 2018 | $26.48 | $26.54 | $25.60 | $26.06 | 292 646 |
| Apr 02, 2018 | $26.90 | $27.50 | $26.18 | $26.34 | 267 078 |
| Mar 29, 2018 | $26.68 | $27.00 | $26.56 | $26.93 | 393 745 |
| Mar 28, 2018 | $26.33 | $26.71 | $25.77 | $26.56 | 278 880 |
| Mar 27, 2018 | $27.29 | $27.49 | $26.15 | $26.39 | 146 551 |
| Mar 26, 2018 | $26.84 | $27.48 | $26.75 | $27.20 | 629 980 |
| Mar 23, 2018 | $27.25 | $27.37 | $26.61 | $26.62 | 297 445 |
| Mar 22, 2018 | $27.20 | $27.37 | $26.79 | $27.10 | 93 528 |
| Mar 21, 2018 | $27.24 | $27.47 | $27.09 | $27.37 | 98 703 |
| Mar 20, 2018 | $27.30 | $27.31 | $26.66 | $27.19 | 158 271 |
| Mar 19, 2018 | $26.53 | $27.20 | $26.36 | $27.16 | 281 630 |
| Mar 16, 2018 | $26.29 | $26.50 | $25.65 | $26.43 | 3 311 330 |
| Mar 15, 2018 | $27.25 | $27.96 | $25.96 | $26.27 | 417 285 |
