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 |
| Mar 14, 2018 | $26.76 | $27.77 | $26.00 | $27.31 | 376 890 |
| Mar 13, 2018 | $27.14 | $27.79 | $26.63 | $26.68 | 434 015 |
| Mar 12, 2018 | $26.38 | $27.49 | $26.16 | $26.85 | 319 582 |
| Mar 09, 2018 | $26.24 | $26.99 | $25.51 | $26.33 | 375 692 |
| Mar 08, 2018 | $25.53 | $26.03 | $25.17 | $26.03 | 264 532 |
| Mar 07, 2018 | $25.47 | $25.94 | $24.84 | $25.48 | 340 945 |
| Mar 06, 2018 | $25.14 | $26.27 | $25.00 | $25.61 | 554 731 |
| Mar 05, 2018 | $24.61 | $25.22 | $23.81 | $24.93 | 748 953 |
| Mar 02, 2018 | $24.59 | $24.72 | $23.69 | $24.66 | 323 481 |
| Mar 01, 2018 | $24.55 | $24.58 | $23.76 | $24.54 | 580 088 |
| Feb 28, 2018 | $25.25 | $25.40 | $23.60 | $24.61 | 537 097 |
| Feb 27, 2018 | $25.03 | $25.43 | $24.78 | $25.24 | 247 959 |
| Feb 26, 2018 | $25.00 | $25.50 | $24.69 | $25.22 | 446 588 |
| Feb 23, 2018 | $25.19 | $25.25 | $24.71 | $25.20 | 461 916 |
| Feb 22, 2018 | $24.27 | $25.20 | $23.79 | $25.19 | 606 987 |
| Feb 21, 2018 | $24.79 | $25.75 | $24.18 | $24.68 | 592 939 |
| Feb 20, 2018 | $24.57 | $25.00 | $24.51 | $24.84 | 637 687 |
| Feb 16, 2018 | $23.37 | $24.79 | $23.02 | $24.57 | 566 769 |
| Feb 15, 2018 | $22.02 | $23.61 | $21.92 | $23.41 | 568 323 |
| Feb 14, 2018 | $20.63 | $23.74 | $20.62 | $22.00 | 1 418 010 |
| Feb 13, 2018 | $20.50 | $22.58 | $20.50 | $21.43 | 717 834 |
| Feb 12, 2018 | $20.42 | $21.48 | $20.42 | $20.90 | 529 495 |
| Feb 09, 2018 | $20.36 | $21.10 | $19.18 | $20.40 | 1 350 600 |
| Feb 08, 2018 | $21.10 | $21.84 | $19.86 | $20.25 | 14 956 128 |
