U.S. markets open in 30 minutes

Cactus, Inc. (WHD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.84-0.09 (-0.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202017.7918.3417.4617.8417.84401,400
Sep 23, 202019.7519.8517.9017.9317.93486,600
Sep 22, 202019.7319.9819.3619.6819.68254,300
Sep 21, 202020.1120.3919.4219.6619.66361,400
Sep 18, 202020.4621.1320.1320.8520.851,360,900
Sep 17, 202020.4320.7319.9320.4720.47373,300
Sep 16, 202020.4221.2020.3720.7120.71594,100
Sep 15, 202020.4320.5919.9220.3620.36317,100
Sep 14, 202020.3220.4119.4920.3720.37438,800
Sep 11, 202019.6820.4819.5220.3620.36371,000
Sep 10, 202020.5620.5619.3519.5119.51350,900
Sep 09, 202020.6521.1220.3920.5920.59353,300
Sep 08, 202021.7521.7520.3520.3820.38241,200
Sep 04, 202022.3722.4322.1022.1722.17169,100
Sep 03, 202021.7822.2921.7222.0022.00283,600
Sep 02, 202021.8922.0321.5121.7221.72280,100
Sep 01, 202021.8822.2821.7621.9921.99345,400
Aug 31, 202023.1623.3522.0722.0922.09256,700
Aug 28, 202022.9823.4322.7923.2623.26199,800
Aug 28, 20200.09 Dividend
Aug 27, 202022.8623.0122.5022.8722.78238,400
Aug 26, 202023.6223.6822.5622.7122.62178,900
Aug 25, 202024.2124.3223.5823.7823.69257,400
Aug 24, 202023.0423.9922.7523.6823.59281,500
Aug 21, 202022.9523.2022.3622.7522.66232,600
Aug 20, 202023.5123.6423.2223.3123.22220,000
Aug 19, 202024.1324.5723.7623.8523.76257,900
Aug 18, 202024.5924.7823.7223.8823.79337,700
Aug 17, 202025.0925.3724.5624.8024.70327,500
Aug 14, 202024.5625.1024.4624.9724.87195,700
Aug 13, 202024.7325.0824.6124.9524.85193,100
Aug 12, 202025.2325.6324.7524.9524.85287,700
Aug 11, 202025.5625.9924.6624.8824.78325,000
Aug 10, 202024.2725.1824.2724.9924.89384,500
Aug 07, 202023.7324.1323.3724.0924.00200,700
Aug 06, 202024.2024.3423.8223.9923.90177,900
Aug 05, 202024.2124.4023.9024.3624.26248,600
Aug 04, 202023.3223.9222.8323.7023.61297,400
Aug 03, 202022.8223.7022.5723.4723.38279,800
Jul 31, 202023.6223.6222.1022.6222.53387,300
Jul 30, 202022.9623.5021.5322.5422.45539,700
Jul 29, 202022.1222.9721.9622.9122.82472,000
Jul 28, 202022.2822.4221.8322.1222.03408,400
Jul 27, 202022.2022.6721.8022.6622.57378,600
Jul 24, 202022.2222.4021.6121.9121.82241,700
Jul 23, 202021.3822.5421.2722.4022.31464,000
Jul 22, 202021.9021.9021.1821.6021.51391,000
Jul 21, 202021.2222.6321.0722.2822.19489,800
Jul 20, 202020.8121.2820.5320.7620.68270,300
Jul 17, 202020.7721.1320.6720.9220.84219,100
Jul 16, 202021.1921.3420.5120.8820.80406,300
Jul 15, 202020.9921.8220.5421.4421.36395,200
Jul 14, 202019.4320.4019.4020.2220.14252,900
Jul 13, 202020.0220.0219.0419.4119.33262,600
Jul 10, 202019.1819.6019.0719.5819.50273,400
Jul 09, 202019.9019.9419.1119.1419.06434,700
Jul 08, 202020.8021.1519.6819.9919.91456,600
Jul 07, 202020.4120.4519.8820.1620.08253,300
Jul 06, 202020.5620.8320.0920.6720.59239,700
Jul 02, 202020.4120.6719.8820.0920.01271,500
Jul 01, 202020.6720.9719.6419.9219.84334,000
Jun 30, 202019.6420.8619.3820.6320.55284,300
Jun 29, 202020.0120.3819.5319.7719.69257,500
Jun 26, 202020.0020.1719.4519.7519.671,099,900
Jun 25, 202019.7020.6519.6720.3120.23494,900
Jun 24, 202020.1320.2219.0219.8319.75636,900
Jun 23, 202020.1420.6020.0820.2820.20460,900
Jun 22, 202019.6020.0319.0819.9619.88417,400
Jun 19, 202020.1320.4919.4319.6319.55588,900
Jun 18, 202019.4020.1819.3219.7419.66195,500
Jun 17, 202020.5420.5419.6419.7619.68331,500
Jun 16, 202021.7222.0620.1820.5420.46583,900
Jun 15, 202018.9820.5818.8620.4420.36468,300
Jun 12, 202021.3521.4119.4520.0920.01423,900
Jun 11, 202020.5321.1120.1120.1720.09799,400
Jun 10, 202023.0623.0621.8221.8521.76755,100
Jun 09, 202023.2024.0022.9223.5523.46389,600
Jun 08, 202023.1424.3422.4724.2124.11508,300
Jun 05, 202022.4822.7921.8222.1422.05548,500
Jun 04, 202019.6121.4219.3621.2021.12592,100
Jun 03, 202020.2620.3518.9819.7119.63761,700
Jun 02, 202019.6320.1219.3019.8319.75294,400
Jun 01, 202019.1020.0018.8519.2419.16512,800
May 29, 202019.6019.7218.5119.0819.00632,800
May 29, 20200.09 Dividend
May 28, 202019.9520.5719.2720.1019.93501,100
May 27, 202019.2619.5618.5419.3819.22769,000
May 26, 202018.9018.9018.3818.5418.38446,400
May 22, 202018.1418.3917.5917.9517.80351,100
May 21, 202018.3318.5817.6718.2018.05852,500
May 20, 202017.3118.2816.6718.2118.06638,800
May 19, 202017.7718.1416.5616.6216.48375,100
May 18, 202017.4218.3617.4218.0017.85469,000
May 15, 202015.8716.9515.6316.4116.27564,700
May 14, 202015.0616.0014.7015.8815.75467,100
May 13, 202016.8517.0015.1615.5515.42560,500
May 12, 202016.4317.5116.1117.0916.95608,800
May 11, 202016.5816.6215.9416.3016.16280,300
May 08, 202016.3017.1016.0516.8816.74576,100
May 07, 202015.5616.4815.5315.7115.58487,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...