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 |
| Jul 26, 2023 | $48.74 | $50.00 | $48.74 | $49.91 | 278 890 |
| Jul 25, 2023 | $49.31 | $49.99 | $49.17 | $49.71 | 276 295 |
| Jul 24, 2023 | $48.06 | $49.56 | $47.98 | $49.24 | 351 144 |
| Jul 21, 2023 | $48.16 | $48.20 | $47.50 | $48.00 | 328 563 |
| Jul 20, 2023 | $48.64 | $48.78 | $47.48 | $48.02 | 378 182 |
| Jul 19, 2023 | $47.68 | $48.41 | $47.43 | $47.95 | 401 710 |
| Jul 18, 2023 | $47.68 | $48.45 | $47.44 | $48.00 | 488 217 |
| Jul 17, 2023 | $46.31 | $47.77 | $46.31 | $47.44 | 303 379 |
| Jul 14, 2023 | $46.99 | $47.11 | $46.42 | $46.49 | 403 505 |
| Jul 13, 2023 | $46.75 | $47.55 | $46.12 | $47.54 | 607 378 |
| Jul 12, 2023 | $46.78 | $47.00 | $46.14 | $46.66 | 491 184 |
| Jul 11, 2023 | $44.23 | $46.05 | $43.66 | $45.88 | 552 115 |
| Jul 10, 2023 | $43.71 | $44.38 | $43.10 | $43.96 | 737 423 |
| Jul 07, 2023 | $42.04 | $44.84 | $42.04 | $44.13 | 488 506 |
| Jul 06, 2023 | $42.26 | $42.52 | $41.00 | $42.43 | 603 797 |
| Jul 05, 2023 | $43.49 | $43.56 | $42.39 | $42.68 | 403 285 |
| Jul 03, 2023 | $42.33 | $43.15 | $42.16 | $42.92 | 199 144 |
| Jun 30, 2023 | $42.86 | $43.37 | $42.32 | $42.32 | 511 621 |
| Jun 29, 2023 | $41.09 | $42.71 | $40.99 | $42.48 | 644 873 |
| Jun 28, 2023 | $40.67 | $41.29 | $40.11 | $40.89 | 331 637 |
| Jun 27, 2023 | $40.25 | $41.18 | $40.11 | $40.77 | 324 950 |
| Jun 26, 2023 | $38.80 | $40.70 | $38.72 | $40.50 | 348 589 |
| Jun 23, 2023 | $38.64 | $39.10 | $38.09 | $38.75 | 351 913 |
| Jun 22, 2023 | $40.09 | $40.27 | $39.22 | $39.58 | 378 499 |
| Jun 21, 2023 | $40.18 | $41.33 | $39.95 | $40.53 | 264 571 |
