Singapore markets closed

Cactus, Inc. (WHD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.32-0.26 (-0.49%)
At close: 04:00PM EDT
52.00 -0.31 (-0.59%)
After hours: 04:06PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202452.4552.7451.8152.3252.32693,000
23 Apr 202451.0052.8350.5952.5852.58599,600
22 Apr 202450.1851.5549.6751.2351.23644,000
19 Apr 202448.9950.6748.9450.5850.58391,300
18 Apr 202449.6850.5549.1149.1749.17440,700
17 Apr 202449.8550.6349.3549.4049.40444,500
16 Apr 202450.1150.7249.6749.9449.94649,600
15 Apr 202450.9251.2350.1050.3350.33353,400
12 Apr 202452.7753.0950.4750.9350.93518,400
11 Apr 202452.2952.3451.2452.2552.25434,700
10 Apr 202451.0652.5650.7852.2352.23636,200
09 Apr 202451.7452.0651.2451.6451.64333,300
08 Apr 202452.4152.6551.2151.4051.40369,800
05 Apr 202450.5952.1350.4152.1252.12377,600
04 Apr 202451.4751.6350.4050.5950.59534,100
03 Apr 202449.6051.6149.2051.3651.36805,500
02 Apr 202449.8650.1648.8049.4349.43528,000
01 Apr 202450.4350.4549.5749.6449.64311,000
28 Mar 202450.2550.9449.9650.0950.09541,100
27 Mar 202449.5350.0849.4249.8049.80560,200
26 Mar 202450.1650.3849.4349.6149.61482,100
25 Mar 202449.3150.8149.3149.8049.80555,700
22 Mar 202449.1949.5149.0449.2649.26453,000
21 Mar 202448.2149.4048.2149.1749.17396,400
20 Mar 202447.6148.4746.8248.1448.14656,800
19 Mar 202447.4148.2247.3847.8847.88604,500
18 Mar 202447.9748.3047.3547.4147.41496,100
15 Mar 202448.1948.9847.6747.7847.781,131,400
14 Mar 202447.6148.3747.3548.3148.31547,000
13 Mar 202447.2348.1647.2347.6547.65495,100
12 Mar 202446.5647.0345.9946.7846.78370,400
11 Mar 202446.3947.0046.1546.6046.60517,600
08 Mar 202447.0847.2045.9446.5346.53541,400
07 Mar 202445.4047.0745.2646.9046.90823,600
06 Mar 202445.0646.0044.5745.1745.17400,600
05 Mar 202445.2045.6444.8145.1045.10545,000
04 Mar 202445.9746.1745.1045.3245.32606,700
01 Mar 202446.5147.1745.6146.0246.021,031,600
29 Feb 202448.4451.0544.7945.9045.901,374,100
28 Feb 202445.2746.0845.0145.6845.68583,400
27 Feb 202445.6546.0345.3845.5045.50419,000
26 Feb 202445.5346.0044.9345.1845.18535,300
23 Feb 202445.1145.9944.7145.8745.87343,100
23 Feb 20240.12 Dividend
22 Feb 202445.4746.0445.1545.8045.68578,800
21 Feb 202445.6646.5945.3245.9845.86464,900
20 Feb 202445.8946.3344.9645.4645.34498,200
16 Feb 202445.9647.1545.5246.1746.05775,000
15 Feb 202443.4245.9543.2445.9545.83760,900
14 Feb 202443.3643.7042.5243.1543.04518,100
13 Feb 202443.0543.3841.8042.8242.71884,500
12 Feb 202443.4044.0843.1643.5443.43752,600
09 Feb 202443.2543.8042.9343.1443.03470,900
08 Feb 202442.6443.7342.5243.3843.27561,000
07 Feb 202442.3943.0142.0142.7142.60445,900
06 Feb 202441.2042.8041.2042.4742.36669,500
05 Feb 202440.8441.1640.2840.9840.87568,100
02 Feb 202442.3342.4941.1641.3441.23547,500
01 Feb 202442.7943.1041.8742.6342.52592,500
31 Jan 202444.0644.1342.1242.4442.33969,100
30 Jan 202441.7744.2840.5843.9943.871,076,700
29 Jan 202441.8242.3941.3842.3442.23439,000
26 Jan 202441.5742.2441.4742.0841.97420,800
25 Jan 202440.9641.5240.2641.5041.39611,900
24 Jan 202439.6940.8239.1040.5640.45535,200
23 Jan 202439.5139.8038.7939.1239.02623,400
22 Jan 202438.6339.7638.2739.2739.17831,900
19 Jan 202438.8439.0638.1538.4538.35598,100
18 Jan 202438.2138.7237.5838.5938.49898,900
17 Jan 202438.4539.0437.8938.1138.01807,600
16 Jan 202440.0640.3138.9839.2239.12624,700
12 Jan 202441.1141.3140.3140.5240.41552,500
11 Jan 202440.4540.4539.7240.1240.01720,500
10 Jan 202440.2540.8239.8240.3040.19989,800
09 Jan 202441.7941.7940.1540.5140.40731,600
08 Jan 202442.0042.0041.1041.9841.87630,800
05 Jan 202443.3143.8543.0343.4243.31644,800
04 Jan 202445.0345.8043.0743.0742.96852,600
03 Jan 202444.3145.5043.7544.8044.68900,800
02 Jan 202445.7146.1243.9344.2044.08793,400
29 Dec 202345.6345.6845.3545.4045.28519,500
28 Dec 202345.9446.2545.6145.6945.57435,400
27 Dec 202346.2446.7546.1646.4146.29359,500
26 Dec 202346.3746.6845.9946.4346.31328,100
22 Dec 202346.0246.3745.3545.6645.54734,600
21 Dec 202344.6945.5044.5445.4945.37679,700
20 Dec 202344.6345.4744.2744.5044.38678,600
19 Dec 202344.5545.0044.3744.5244.40716,700
18 Dec 202344.8145.1043.8444.3844.26618,400
15 Dec 202343.6544.1242.9844.0343.912,349,800
14 Dec 202342.7843.8642.2943.7243.61640,700
13 Dec 202341.1542.0340.4641.9741.86825,800
12 Dec 202340.6041.1340.1140.9440.83999,400
11 Dec 202341.4542.4441.1041.3541.24655,700
08 Dec 202341.1941.9441.1841.4941.38781,700
07 Dec 202340.8641.1240.4840.9240.81643,700
06 Dec 202341.4341.9639.5840.3840.27985,500
05 Dec 202342.5242.6441.5941.6341.52636,400
04 Dec 202342.4042.9841.9842.5742.46546,700
01 Dec 202342.1943.4442.1042.9642.85669,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...