Singapore markets closed

Cactus, Inc. (WHD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.00+1.02 (+1.70%)
At close: 04:00PM EDT
61.00 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202460.6562.2759.9061.0061.001,194,800
25 Jul 202457.3560.7156.6959.9859.981,236,400
24 Jul 202457.7858.3056.8857.1857.18512,200
23 Jul 202457.0457.8656.4957.6457.64590,100
22 Jul 202457.4457.5656.4557.2957.29633,500
19 Jul 202458.9259.1357.2257.3857.381,202,700
18 Jul 202459.9561.0659.0059.2859.28778,700
17 Jul 202460.6061.8359.9260.0760.071,251,400
16 Jul 202458.4161.1057.8960.6260.621,561,700
15 Jul 202455.6759.5855.1658.8058.801,122,900
12 Jul 202454.9155.9754.1555.6755.67701,900
11 Jul 202452.6254.3352.1654.1154.11472,000
10 Jul 202450.8452.5650.5752.4552.45506,900
09 Jul 202450.9851.6450.5051.0551.05412,600
08 Jul 202451.0452.1051.0451.4851.48345,000
05 Jul 202451.6451.9050.6951.1851.18430,000
03 Jul 202451.2052.1951.2051.9151.91258,800
02 Jul 202452.2552.9050.8351.2351.23503,100
01 Jul 202453.0053.3451.7651.8251.82537,800
28 Jun 202452.6353.0952.3052.7452.74888,600
27 Jun 202452.3552.4251.6552.0152.01702,400
26 Jun 202451.7852.0551.0751.9851.98884,800
25 Jun 202451.3552.1551.0051.7551.75732,400
24 Jun 202449.9351.9149.8351.5851.581,060,800
21 Jun 202450.2750.8548.6150.0450.0417,450,100
20 Jun 202451.8551.8549.6850.6050.601,540,700
18 Jun 202452.7453.7751.6451.6551.651,222,800
17 Jun 202449.8353.2749.6852.7252.721,399,500
14 Jun 202452.3552.7249.5549.8649.861,614,100
13 Jun 202453.9854.4552.3252.9052.901,012,800
12 Jun 202453.5055.2352.8154.1254.121,543,500
11 Jun 202452.5453.4151.4452.7852.781,456,300
10 Jun 202450.9454.6050.9452.8052.803,788,500
07 Jun 202447.1447.5046.4546.8246.82494,900
06 Jun 202447.3747.4847.0547.4347.43328,000
05 Jun 202447.8848.1747.1547.3647.36390,700
04 Jun 202448.0048.0046.8947.4047.40647,000
03 Jun 202451.2851.3847.0148.1748.17677,300
31 May 202450.0051.4749.8451.3551.35531,000
30 May 202449.5850.8049.4450.3550.35381,000
29 May 202450.2950.6149.6649.6849.68466,300
28 May 202451.2851.4750.6550.9850.98285,900
24 May 202450.7551.0650.2250.7550.75313,600
24 May 20240.12 Dividend
23 May 202450.5550.8350.2950.5750.45493,300
22 May 202451.2151.3350.1650.2750.15415,400
21 May 202451.6452.1451.0451.2951.17391,100
20 May 202452.1052.6351.5351.7451.62436,800
17 May 202451.5651.9751.2251.9651.84282,500
16 May 202451.5051.6350.7451.1150.99357,100
15 May 202451.4451.8550.2451.6151.49390,300
14 May 202450.8451.2850.5951.1851.06279,000
13 May 202450.9851.3250.5050.6450.52333,200
10 May 202451.5252.1550.5150.6450.52516,300
09 May 202450.7451.3850.6951.1150.99901,100
08 May 202451.1951.1950.4450.5650.44432,100
07 May 202451.7952.8951.4051.4751.35634,200
06 May 202451.8752.2951.2351.6951.57415,700
03 May 202451.8452.0950.3550.6550.53521,100
02 May 202450.6551.9350.3051.3051.18623,700
01 May 202449.8250.4949.3049.5449.42606,600
30 Apr 202452.1952.2649.6349.6449.52460,800
29 Apr 202451.6952.6051.3352.4852.36364,800
26 Apr 202451.5052.2051.5051.8051.68434,900
25 Apr 202452.1252.2451.0051.7351.61637,600
24 Apr 202452.4552.7451.8152.3252.20693,000
23 Apr 202451.0052.8350.5952.5852.46599,600
22 Apr 202450.1851.5549.6751.2351.11644,000
19 Apr 202448.9950.6748.9450.5850.46391,300
18 Apr 202449.6850.5549.1149.1749.05440,700
17 Apr 202449.8550.6349.3549.4049.28444,500
16 Apr 202450.1150.7249.6749.9449.82649,600
15 Apr 202450.9251.2350.1050.3350.21353,400
12 Apr 202452.7753.0950.4750.9350.81518,400
11 Apr 202452.2952.3451.2452.2552.13434,700
10 Apr 202451.0652.5650.7852.2352.11636,200
09 Apr 202451.7452.0651.2451.6451.52333,300
08 Apr 202452.4152.6551.2151.4051.28369,800
05 Apr 202450.5952.1350.4152.1252.00377,600
04 Apr 202451.4751.6350.4050.5950.47534,100
03 Apr 202449.6051.6149.2051.3651.24805,500
02 Apr 202449.8650.1648.8049.4349.31528,000
01 Apr 202450.4350.4549.5749.6449.52311,000
28 Mar 202450.2550.9449.9650.0949.97541,100
27 Mar 202449.5350.0849.4249.8049.68560,200
26 Mar 202450.1650.3849.4349.6149.49482,100
25 Mar 202449.3150.8149.3149.8049.68555,700
22 Mar 202449.1949.5149.0449.2649.14453,000
21 Mar 202448.2149.4048.2149.1749.05396,400
20 Mar 202447.6148.4746.8248.1448.03656,800
19 Mar 202447.4148.2247.3847.8847.77604,500
18 Mar 202447.9748.3047.3547.4147.30496,100
15 Mar 202448.1948.9847.6747.7847.671,131,400
14 Mar 202447.6148.3747.3548.3148.20547,000
13 Mar 202447.2348.1647.2347.6547.54495,100
12 Mar 202446.5647.0345.9946.7846.67370,400
11 Mar 202446.3947.0046.1546.6046.49517,600
08 Mar 202447.0847.2045.9446.5346.42541,400
07 Mar 202445.4047.0745.2646.9046.79823,600
06 Mar 202445.0646.0044.5745.1745.06400,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...