STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Cactus, Inc. (WHD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.81

+0.58

(+1.13%)

As of 11:54AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	51.00	51.95	50.59	51.81	51.81	100,756
Apr 22, 2024	50.18	51.55	49.67	51.23	51.23	644,000
Apr 19, 2024	48.99	50.67	48.94	50.58	50.58	391,300
Apr 18, 2024	49.68	50.55	49.11	49.17	49.17	440,700
Apr 17, 2024	49.85	50.63	49.35	49.40	49.40	444,500
Apr 16, 2024	50.11	50.72	49.67	49.94	49.94	649,600
Apr 15, 2024	50.92	51.23	50.10	50.33	50.33	353,400
Apr 12, 2024	52.77	53.09	50.47	50.93	50.93	518,400
Apr 11, 2024	52.29	52.34	51.24	52.25	52.25	434,700
Apr 10, 2024	51.06	52.56	50.78	52.23	52.23	636,200
Apr 09, 2024	51.74	52.06	51.24	51.64	51.64	333,300
Apr 08, 2024	52.41	52.65	51.21	51.40	51.40	369,800
Apr 05, 2024	50.59	52.13	50.41	52.12	52.12	377,600
Apr 04, 2024	51.47	51.63	50.40	50.59	50.59	534,100
Apr 03, 2024	49.60	51.61	49.20	51.36	51.36	805,500
Apr 02, 2024	49.86	50.16	48.80	49.43	49.43	528,000
Apr 01, 2024	50.43	50.45	49.57	49.64	49.64	311,000
Mar 28, 2024	50.25	50.94	49.96	50.09	50.09	541,100
Mar 27, 2024	49.53	50.08	49.42	49.80	49.80	560,200
Mar 26, 2024	50.16	50.38	49.43	49.61	49.61	482,100
Mar 25, 2024	49.31	50.81	49.31	49.80	49.80	555,700
Mar 22, 2024	49.19	49.51	49.04	49.26	49.26	453,000
Mar 21, 2024	48.21	49.40	48.21	49.17	49.17	396,400
Mar 20, 2024	47.61	48.47	46.82	48.14	48.14	656,800
Mar 19, 2024	47.41	48.22	47.38	47.88	47.88	604,500
Mar 18, 2024	47.97	48.30	47.35	47.41	47.41	496,100
Mar 15, 2024	48.19	48.98	47.67	47.78	47.78	1,131,400
Mar 14, 2024	47.61	48.37	47.35	48.31	48.31	547,000
Mar 13, 2024	47.23	48.16	47.23	47.65	47.65	495,100
Mar 12, 2024	46.56	47.03	45.99	46.78	46.78	370,400
Mar 11, 2024	46.39	47.00	46.15	46.60	46.60	517,600
Mar 08, 2024	47.08	47.20	45.94	46.53	46.53	541,400
Mar 07, 2024	45.40	47.07	45.26	46.90	46.90	823,600
Mar 06, 2024	45.06	46.00	44.57	45.17	45.17	400,600
Mar 05, 2024	45.20	45.64	44.81	45.10	45.10	545,000
Mar 04, 2024	45.97	46.17	45.10	45.32	45.32	606,700
Mar 01, 2024	46.51	47.17	45.61	46.02	46.02	1,031,600
Feb 29, 2024	48.44	51.05	44.79	45.90	45.90	1,374,100
Feb 28, 2024	45.27	46.08	45.01	45.68	45.68	583,400
Feb 27, 2024	45.65	46.03	45.38	45.50	45.50	419,000
Feb 26, 2024	45.53	46.00	44.93	45.18	45.18	535,300
Feb 23, 2024	45.11	45.99	44.71	45.87	45.87	343,100
Feb 23, 2024	0.12 Dividend
Feb 22, 2024	45.47	46.04	45.15	45.80	45.68	578,800
Feb 21, 2024	45.66	46.59	45.32	45.98	45.86	464,900
Feb 20, 2024	45.89	46.33	44.96	45.46	45.34	498,200
Feb 16, 2024	45.96	47.15	45.52	46.17	46.05	775,000
Feb 15, 2024	43.42	45.95	43.24	45.95	45.83	760,900
Feb 14, 2024	43.36	43.70	42.52	43.15	43.04	518,100
Feb 13, 2024	43.05	43.38	41.80	42.82	42.71	884,500
Feb 12, 2024	43.40	44.08	43.16	43.54	43.43	752,600
Feb 09, 2024	43.25	43.80	42.93	43.14	43.03	470,900
Feb 08, 2024	42.64	43.73	42.52	43.38	43.27	561,000
Feb 07, 2024	42.39	43.01	42.01	42.71	42.60	445,900
Feb 06, 2024	41.20	42.80	41.20	42.47	42.36	669,500
Feb 05, 2024	40.84	41.16	40.28	40.98	40.87	568,100
Feb 02, 2024	42.33	42.49	41.16	41.34	41.23	547,500
Feb 01, 2024	42.79	43.10	41.87	42.63	42.52	592,500
Jan 31, 2024	44.06	44.13	42.12	42.44	42.33	969,100
Jan 30, 2024	41.77	44.28	40.58	43.99	43.87	1,076,700
Jan 29, 2024	41.82	42.39	41.38	42.34	42.23	439,000
Jan 26, 2024	41.57	42.24	41.47	42.08	41.97	420,800
Jan 25, 2024	40.96	41.52	40.26	41.50	41.39	611,900
Jan 24, 2024	39.69	40.82	39.10	40.56	40.45	535,200
Jan 23, 2024	39.51	39.80	38.79	39.12	39.02	623,400
Jan 22, 2024	38.63	39.76	38.27	39.27	39.17	831,900
Jan 19, 2024	38.84	39.06	38.15	38.45	38.35	598,100
Jan 18, 2024	38.21	38.72	37.58	38.59	38.49	898,900
Jan 17, 2024	38.45	39.04	37.89	38.11	38.01	807,600
Jan 16, 2024	40.06	40.31	38.98	39.22	39.12	624,700
Jan 12, 2024	41.11	41.31	40.31	40.52	40.41	552,500
Jan 11, 2024	40.45	40.45	39.72	40.12	40.01	720,500
Jan 10, 2024	40.25	40.82	39.82	40.30	40.19	989,800
Jan 09, 2024	41.79	41.79	40.15	40.51	40.40	731,600
Jan 08, 2024	42.00	42.00	41.10	41.98	41.87	630,800
Jan 05, 2024	43.31	43.85	43.03	43.42	43.31	644,800
Jan 04, 2024	45.03	45.80	43.07	43.07	42.96	852,600
Jan 03, 2024	44.31	45.50	43.75	44.80	44.68	900,800
Jan 02, 2024	45.71	46.12	43.93	44.20	44.08	793,400
Dec 29, 2023	45.63	45.68	45.35	45.40	45.28	519,500
Dec 28, 2023	45.94	46.25	45.61	45.69	45.57	435,400
Dec 27, 2023	46.24	46.75	46.16	46.41	46.29	359,500
Dec 26, 2023	46.37	46.68	45.99	46.43	46.31	328,100
Dec 22, 2023	46.02	46.37	45.35	45.66	45.54	734,600
Dec 21, 2023	44.69	45.50	44.54	45.49	45.37	679,700
Dec 20, 2023	44.63	45.47	44.27	44.50	44.38	678,600
Dec 19, 2023	44.55	45.00	44.37	44.52	44.40	716,700
Dec 18, 2023	44.81	45.10	43.84	44.38	44.26	618,400
Dec 15, 2023	43.65	44.12	42.98	44.03	43.91	2,349,800
Dec 14, 2023	42.78	43.86	42.29	43.72	43.61	640,700
Dec 13, 2023	41.15	42.03	40.46	41.97	41.86	825,800
Dec 12, 2023	40.60	41.13	40.11	40.94	40.83	999,400
Dec 11, 2023	41.45	42.44	41.10	41.35	41.24	655,700
Dec 08, 2023	41.19	41.94	41.18	41.49	41.38	781,700
Dec 07, 2023	40.86	41.12	40.48	40.92	40.81	643,700
Dec 06, 2023	41.43	41.96	39.58	40.38	40.27	985,500
Dec 05, 2023	42.52	42.64	41.59	41.63	41.52	636,400
Dec 04, 2023	42.40	42.98	41.98	42.57	42.46	546,700
Dec 01, 2023	42.19	43.44	42.10	42.96	42.85	669,000
Nov 30, 2023	42.93	43.90	42.11	42.49	42.38	1,193,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,995.28+123.32(+0.56%)

S&P 5005,062.13+51.53(+1.03%)

DOW38,433.34+193.36(+0.51%)

CAD/USD0.7313+0.0012(+0.17%)

CRUDE OIL82.58+0.68(+0.83%)

Bitcoin CAD90,968.02+712.17(+0.79%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Cactus, Inc. (WHD)

S&P/TSX
21,995.28
+123.32(+0.56%)

S&P 500
5,062.13
+51.53(+1.03%)

DOW
38,433.34
+193.36(+0.51%)

CAD/USD
0.7313
+0.0012(+0.17%)

CRUDE OIL
82.58
+0.68(+0.83%)

Bitcoin CAD
90,968.02
+712.17(+0.79%)