WHD - Cactus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201930.4031.9430.4031.1931.19834,938
Sep 13, 201929.2529.6428.9429.4729.47314,600
Sep 12, 201929.3629.3628.0929.0829.08516,000
Sep 11, 201929.2930.0529.0629.7929.79870,700
Sep 10, 201929.0530.3528.8529.2129.21830,800
Sep 09, 201927.1028.9226.7828.9028.90683,200
Sep 06, 201926.8427.0526.0726.8126.81252,800
Sep 05, 201926.7427.6426.4427.0027.00473,300
Sep 04, 201925.9026.3125.6326.2526.25394,800
Sep 03, 201924.8925.7524.4525.5925.59465,600
Aug 30, 201925.7126.0025.0025.4725.47512,800
Aug 29, 201925.0125.7724.9125.5125.51498,700
Aug 28, 201924.4125.0324.2324.7024.70427,500
Aug 27, 201925.0325.1924.3824.4724.47428,700
Aug 26, 201925.1825.3724.6824.8324.83226,000
Aug 23, 201925.4226.0924.5824.8324.83577,200
Aug 22, 201926.4726.5725.8125.8325.83319,500
Aug 21, 201926.5226.7826.1926.3426.34318,600
Aug 20, 201926.8026.8426.1626.1926.19357,900
Aug 19, 201927.0927.2826.6526.9326.93409,700
Aug 16, 201925.9526.6725.7426.6226.62319,800
Aug 15, 201925.5825.9325.2225.8625.86331,900
Aug 14, 201927.0327.3025.6325.7025.70567,800
Aug 13, 201927.9028.9927.6927.7927.79369,900
Aug 12, 201928.0628.4627.7628.1928.19481,100
Aug 09, 201928.5328.6727.9128.3028.30364,300
Aug 08, 201928.0128.5627.7828.5528.55620,500
Aug 07, 201926.7528.0126.4027.8327.83640,000
Aug 06, 201928.1928.2126.7027.3927.39478,200
Aug 05, 201928.7228.8127.5228.0928.09527,800
Aug 02, 201929.7430.0628.8029.4629.46553,100
Aug 01, 201930.2931.8828.3730.0030.001,220,500
Jul 31, 201929.4730.4929.1529.3729.37479,200
Jul 30, 201927.6129.6427.5929.5129.51597,400
Jul 29, 201929.3029.5427.3727.7527.75979,900
Jul 26, 201929.5029.6729.0329.4829.48609,600
Jul 25, 201931.2531.3329.2129.3829.38491,400
Jul 24, 201930.5231.2530.4831.1631.16468,700
Jul 23, 201931.3531.6830.4230.5830.58855,400
Jul 22, 201930.9031.5530.9031.3431.34516,000
Jul 19, 201930.6530.9130.1930.7630.76498,700
Jul 18, 201930.5331.0330.3030.7130.71372,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...