WHD - Cactus, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201930.5331.0030.3030.5530.55137,538
Jul 17, 201930.8831.3130.5430.7530.75482,700
Jul 16, 201931.6932.5430.9631.0431.04477,300
Jul 15, 201931.8432.5731.4731.8031.80515,100
Jul 12, 201931.4931.8131.1131.7531.75347,500
Jul 11, 201931.9031.9931.2031.4731.47275,500
Jul 10, 201932.8232.9731.6431.8431.84510,600
Jul 09, 201931.6332.5531.3232.4632.46983,600
Jul 08, 201931.0432.5031.0031.8731.87850,900
Jul 05, 201930.6431.2630.5331.2531.25210,700
Jul 03, 201931.0731.4330.3630.8230.82310,800
Jul 02, 201932.6432.6430.8131.0131.01432,800
Jul 01, 201933.5633.8932.3232.7332.73787,600
Jun 28, 201931.8933.3931.8933.1233.122,028,000
Jun 27, 201931.4932.4531.4231.8231.82685,500
Jun 26, 201930.7631.8030.7131.4931.49424,300
Jun 25, 201930.4830.6829.9630.5530.55344,000
Jun 24, 201931.2931.3430.5730.6530.65544,800
Jun 21, 201931.2731.7830.9431.3531.35619,500
Jun 20, 201930.5931.8530.5931.4431.44473,100
Jun 19, 201930.6630.7629.8830.1030.10343,100
Jun 18, 201930.5130.9229.7530.6430.64777,500
Jun 17, 201931.2031.5830.6030.6230.62772,200
Jun 14, 201931.8732.4031.0531.1231.12351,600
Jun 13, 201931.5531.9531.0931.9231.92627,000
Jun 12, 201932.4932.9830.8931.0931.09615,300
Jun 11, 201933.0233.5032.2632.5932.59758,600
Jun 10, 201932.9633.5232.6732.7932.79423,000
Jun 07, 201932.7733.1032.2232.7632.76449,800
Jun 06, 201932.9533.6732.0232.9232.92426,700
Jun 05, 201933.1733.4232.4933.1033.10475,500
Jun 04, 201933.2333.6332.5333.1833.18408,100
Jun 03, 201932.6733.2932.1732.9432.94397,800
May 31, 201931.9432.9631.6432.5532.55316,100
May 30, 201933.4833.9932.4832.6532.65273,700
May 29, 201932.8233.7132.2833.5433.54691,700
May 28, 201933.1433.9232.8333.4633.46605,700
May 24, 201933.2033.4232.4132.9832.98935,900
May 23, 201933.5734.0932.0232.7832.78945,900
May 22, 201934.9135.1033.9134.3734.37668,700
May 21, 201934.2235.3034.2235.1835.18326,000
May 20, 201934.2234.5533.8334.0834.08351,300
May 17, 201935.7636.0134.3534.6034.60419,100
May 16, 201936.1736.5935.9036.2536.25531,500
May 15, 201934.8936.1934.5536.0236.02316,600
May 14, 201934.7035.6334.3735.2635.26550,100
May 13, 201935.7136.2334.1334.6034.60811,600
May 10, 201935.8136.4035.2736.3536.35519,300
May 09, 201935.7436.3535.4036.0636.06723,700
May 08, 201936.6337.3635.4036.1436.14926,700
May 07, 201937.2137.8136.2936.7836.78795,700
May 06, 201936.4737.6236.1237.6037.60468,100
May 03, 201937.4537.9636.7937.0037.00778,000
May 02, 201935.8737.2934.9037.1137.111,150,600
May 01, 201936.3036.8234.7634.8934.89719,400
Apr 30, 201937.0037.2435.6136.3036.301,241,300
Apr 29, 201936.5736.9436.1636.6236.62589,600
Apr 26, 201937.5837.7235.6836.5736.57628,800
Apr 25, 201938.1538.6737.2037.6237.62604,200
Apr 24, 201939.0939.4138.0338.3038.30286,500
Apr 23, 201939.8240.6838.7539.0439.04594,400
Apr 22, 201938.0439.5938.0039.4539.451,131,100
Apr 18, 201937.9938.1037.2237.7437.74390,300
Apr 17, 201938.1038.5037.6437.8637.86298,500
Apr 16, 201937.6938.1137.3538.0038.00545,000
Apr 15, 201937.1737.7037.1737.3237.32264,600
Apr 12, 201937.8237.9937.0937.3837.38331,600
Apr 11, 201937.7238.1637.3137.4037.40383,000
Apr 10, 201937.0638.0137.0337.6937.69886,000
Apr 09, 201936.9337.1936.4036.7836.78318,200
Apr 08, 201937.7137.9036.8637.2037.20398,200
Apr 05, 201936.8837.8036.3337.7137.71637,000
Apr 04, 201935.7836.7235.6736.6936.69593,000
Apr 03, 201936.2336.5535.6935.7635.76313,000
Apr 02, 201936.2436.2835.8335.9935.99372,700
Apr 01, 201935.9236.4435.8836.2536.25427,900
Mar 29, 201936.3836.3835.3735.6035.60961,300
Mar 28, 201934.9636.0834.7435.9435.94689,400
Mar 27, 201935.8036.2935.1235.4035.40432,900
Mar 26, 201936.4636.8535.7835.9835.98467,900
Mar 25, 201934.7037.0434.2636.0236.02491,900
Mar 22, 201937.0237.0234.7634.8434.84467,000
Mar 21, 201936.7437.4736.3837.2537.25833,000
Mar 20, 201935.9137.1335.3236.7936.791,435,400
Mar 19, 201935.9336.7935.3135.8835.886,849,200
Mar 18, 201937.4538.6837.3037.7237.72576,700
Mar 15, 201937.2138.2236.5937.4637.46965,700
Mar 14, 201937.4737.7337.1137.2937.29284,300
Mar 13, 201937.2037.8536.5937.3537.35446,200
Mar 12, 201937.6037.8436.4636.8736.87334,000
Mar 11, 201936.9637.9936.7537.4637.46732,800
Mar 08, 201936.4337.1635.3336.5136.51820,800
Mar 07, 201934.1736.9133.0036.0836.08527,500
Mar 06, 201936.2136.4834.6035.5935.59362,900
Mar 05, 201936.9637.1836.0036.4636.46119,300
Mar 04, 201937.1637.2836.1636.9036.90190,100
Mar 01, 201936.5037.2736.3936.9736.97157,200
Feb 28, 201936.8737.2235.6936.2636.26200,900
Feb 27, 201936.0037.4335.7636.8536.85360,600
Feb 26, 201935.4536.3335.2735.9235.92403,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...