Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35.58	36.27	34.53	35.52	615,731	-0.70(-1.93%)
Nov 29, 2021	36.49	36.71	35.44	36.23	336,481	+0.83(+2.34%)
Nov 26, 2021	35.05	35.65	33.99	35.40	288,880	-1.99(-5.31%)
Nov 24, 2021	37.48	38.32	37.30	37.38	169,753	-0.53(-1.41%)
Nov 23, 2021	37.17	38.36	37.01	37.92	306,363	+1.36(+3.72%)
Nov 22, 2021	36.83	37.76	36.52	36.56	323,252	-0.14(-0.37%)
Nov 19, 2021	36.85	37.20	36.85	36.69	438,672	-1.22(-3.23%)
Nov 18, 2021	38.86	38.01	37.48	37.92	401,538	-0.82(-2.11%)
Nov 17, 2021	39.70	39.99	38.35	38.73	274,458	-1.50(-3.72%)
Nov 16, 2021	40.27	41.18	39.90	40.23	259,314	+0.10(+0.24%)
Nov 15, 2021	40.48	40.61	39.78	40.13	507,005	-0.36(-0.89%)
Nov 12, 2021	40.81	41.26	40.19	40.49	144,905	-0.36(-0.88%)
Nov 11, 2021	41.10	41.76	40.46	40.85	315,255	+0.30(+0.74%)
Nov 10, 2021	41.90			40.55	239,081	-1.82(-4.29%)
Nov 09, 2021	41.28	42.43	39.84	42.36	358,353	+1.01(+2.44%)
Nov 08, 2021	40.45	42.76	40.44	41.35	477,234	+1.10(+2.72%)
Nov 05, 2021	42.00	42.15	40.16	40.26	371,859	-0.72(-1.75%)
Nov 04, 2021	43.19	44.02	40.48	40.98	360,255	-1.22(-2.90%)
Nov 03, 2021	42.43	43.18	42.12	42.20	446,203	-0.65(-1.52%)
Nov 02, 2021	42.81	42.99	42.12	42.85	206,500	-0.24(-0.56%)
Nov 01, 2021	42.90	43.93	42.23	43.09	375,640	+0.86(+2.05%)
Oct 29, 2021	43.34	43.56	41.84	42.23	328,678	-0.76(-1.76%)
Oct 28, 2021	42.17	43.08	42.17	42.99	177,332	+0.67(+1.58%)
Oct 27, 2021	43.49	44.23	42.13	42.32	295,942	-1.93(-4.37%)
Oct 26, 2021	44.98			44.25	387,144	-0.43(-0.96%)
Oct 25, 2021	44.25	45.57	44.14	44.67	272,116	+1.18(+2.72%)
Oct 22, 2021	43.73	44.34	43.04	43.49	243,443	-0.08(-0.18%)
Oct 21, 2021	43.35	43.86	42.50	43.57	348,116	-0.11(-0.24%)
Oct 20, 2021	42.94	43.69	42.53	43.67	290,697	+0.50(+1.15%)
Oct 19, 2021	42.87	43.22	42.14	43.18	343,270	+0.42(+0.98%)
Oct 18, 2021	41.15	43.05	41.15	42.76	449,092	+1.96(+4.81%)
Oct 15, 2021	41.93	42.18	40.69	40.80	407,788	-0.04(-0.10%)
Oct 14, 2021	41.61	41.74	40.62	40.84	305,722	-0.15(-0.36%)
Oct 13, 2021	40.78	41.18	40.32	40.99	230,950	-0.01(-0.02%)
Oct 12, 2021	40.52	41.28	40.00	41.00	242,768	+0.42(+1.03%)
Oct 11, 2021	41.33	41.88	40.58	40.58	345,286	-0.22(-0.55%)
Oct 08, 2021	40.05	41.31	39.88	40.80	712,927	+1.32(+3.34%)
Oct 07, 2021	38.42	39.73	38.24	39.48	271,571	+1.30(+3.41%)
Oct 06, 2021	38.77	39.26	37.29	38.18	392,032	-1.28(-3.25%)
Oct 05, 2021	40.14	40.15	38.49	39.46	660,629	-0.23(-0.59%)
Oct 04, 2021	38.98	39.92	38.35	39.69	928,457	+1.60(+4.21%)
Oct 01, 2021	36.74	39.10	36.72	38.09	777,638	+1.48(+4.03%)
Sep 30, 2021	35.93	36.78	35.24	36.62	513,239	+0.87(+2.44%)
Sep 29, 2021	36.42	37.11	35.69	35.74	479,088	-0.77(-2.10%)
Sep 28, 2021	36.75	37.93	36.50	36.51	950,221	+0.19(+0.53%)
Sep 27, 2021	34.96	36.47	34.78	36.32	600,392	+2.40(+7.07%)
Sep 24, 2021	33.72	34.65	33.72	33.92	231,578	-0.19(-0.57%)
Sep 23, 2021	32.82	34.51	32.58	34.11	333,165	+1.60(+4.93%)
Sep 22, 2021	32.85	33.63	32.51	32.51	310,042	+0.12(+0.36%)
Sep 21, 2021	32.97	32.97	31.74	32.39	279,473	-0.19(-0.60%)
Sep 20, 2021	32.75	33.30	31.98	32.59	337,036	-1.06(-3.15%)
Sep 17, 2021	34.71	34.86	33.39	33.65	992,602	-0.92(-2.67%)
Sep 16, 2021	35.69	35.75	34.17	34.57	350,487	-1.24(-3.47%)
Sep 15, 2021	34.57	35.95	34.57	35.81	315,242	+1.74(+5.10%)
Sep 14, 2021	35.67	35.67	33.93	34.07	255,630	-1.15(-3.25%)
Sep 13, 2021	34.64	35.50	34.46	35.22	337,093	+0.74(+2.14%)
Sep 10, 2021	34.94	35.03	34.32	34.48	166,397	+0.30(+0.88%)
Sep 09, 2021	33.81	34.85	33.78	34.18	166,047	+0.01(+0.03%)
Sep 08, 2021	34.93	35.65	34.09	34.17	219,404	-0.89(-2.55%)
Sep 07, 2021	35.18	36.11	34.95	35.06	265,333	-0.39(-1.10%)
Sep 03, 2021	36.55	37.18	35.32	35.45	241,207	-1.24(-3.39%)
Sep 02, 2021	37.19	37.74	36.19	36.69	713,841	+0.04(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cactus Inc Cl A (NY: WHD )

Historical Prices

Free News Feed