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 |
| Oct 05, 2023 | $46.88 | $47.73 | $46.59 | $46.87 | 382 432 |
| Oct 04, 2023 | $49.14 | $49.38 | $46.79 | $47.27 | 382 477 |
| Oct 03, 2023 | $48.99 | $50.05 | $48.94 | $49.85 | 468 648 |
| Oct 02, 2023 | $50.14 | $50.15 | $48.85 | $49.29 | 341 785 |
| Sep 29, 2023 | $50.92 | $50.92 | $49.65 | $50.21 | 320 354 |
| Sep 28, 2023 | $51.34 | $51.70 | $50.49 | $50.96 | 356 855 |
| Sep 27, 2023 | $50.61 | $52.05 | $50.33 | $51.44 | 357 216 |
| Sep 26, 2023 | $49.52 | $50.02 | $49.06 | $49.72 | 440 850 |
| Sep 25, 2023 | $48.38 | $50.38 | $48.10 | $50.00 | 436 011 |
| Sep 22, 2023 | $48.12 | $49.09 | $48.27 | $48.76 | 433 399 |
| Sep 21, 2023 | $48.67 | $48.48 | $47.60 | $47.79 | 340 611 |
| Sep 20, 2023 | $49.55 | $50.15 | $48.47 | $48.47 | 405 492 |
| Sep 19, 2023 | $51.61 | $51.78 | $49.68 | $49.78 | 343 907 |
| Sep 18, 2023 | $51.80 | $51.92 | $51.04 | $51.24 | 335 718 |
| Sep 15, 2023 | $51.53 | $52.51 | $51.09 | $51.21 | 1 405 064 |
| Sep 14, 2023 | $51.70 | $52.27 | $51.42 | $51.94 | 417 285 |
| Sep 13, 2023 | $52.99 | $53.20 | $50.69 | $50.96 | 575 286 |
| Sep 12, 2023 | $54.98 | $55.57 | $52.32 | $52.99 | 1 179 749 |
| Sep 11, 2023 | $55.50 | $55.72 | $54.62 | $55.07 | 436 183 |
| Sep 08, 2023 | $55.94 | $56.30 | $54.78 | $55.17 | 613 597 |
| Sep 07, 2023 | $56.59 | $56.78 | $55.68 | $56.06 | 783 046 |
| Sep 06, 2023 | $56.11 | $57.00 | $55.65 | $56.65 | 467 376 |
| Sep 05, 2023 | $56.00 | $56.82 | $55.60 | $56.20 | 418 907 |
| Sep 01, 2023 | $54.33 | $55.77 | $54.33 | $55.53 | 444 727 |
| Aug 31, 2023 | $53.49 | $53.50 | $52.73 | $53.34 | 300 778 |
