NYSE - Delayed Quote • USD
Cactus, Inc. (WHD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 51.56 | 51.97 | 51.22 | 51.96 | 51.96 | 282,500 |
May 16, 2024 | 51.50 | 51.63 | 50.74 | 51.11 | 51.11 | 357,100 |
May 15, 2024 | 51.44 | 51.85 | 50.24 | 51.61 | 51.61 | 390,300 |
May 14, 2024 | 50.84 | 51.28 | 50.59 | 51.18 | 51.18 | 279,000 |
May 13, 2024 | 50.98 | 51.32 | 50.50 | 50.64 | 50.64 | 333,200 |
May 10, 2024 | 51.52 | 52.15 | 50.51 | 50.64 | 50.64 | 516,300 |
May 9, 2024 | 50.74 | 51.38 | 50.69 | 51.11 | 51.11 | 901,100 |
May 8, 2024 | 51.19 | 51.19 | 50.44 | 50.56 | 50.56 | 432,100 |
May 7, 2024 | 51.79 | 52.89 | 51.40 | 51.47 | 51.47 | 634,200 |
May 6, 2024 | 51.87 | 52.29 | 51.23 | 51.69 | 51.69 | 415,700 |
May 3, 2024 | 51.84 | 52.09 | 50.35 | 50.65 | 50.65 | 521,100 |
May 2, 2024 | 50.65 | 51.93 | 50.30 | 51.30 | 51.30 | 623,700 |
May 1, 2024 | 49.82 | 50.49 | 49.30 | 49.54 | 49.54 | 606,600 |
Apr 30, 2024 | 52.19 | 52.26 | 49.63 | 49.64 | 49.64 | 460,800 |
Apr 29, 2024 | 51.69 | 52.60 | 51.33 | 52.48 | 52.48 | 364,800 |
Apr 26, 2024 | 51.50 | 52.20 | 51.50 | 51.80 | 51.80 | 434,900 |
Apr 25, 2024 | 52.12 | 52.24 | 51.00 | 51.73 | 51.73 | 637,600 |
Apr 24, 2024 | 52.45 | 52.74 | 51.81 | 52.32 | 52.32 | 693,000 |
Apr 23, 2024 | 51.00 | 52.83 | 50.59 | 52.58 | 52.58 | 599,600 |
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 9, 2024 | 51.74 | 52.06 | 51.24 | 51.64 | 51.64 | 333,300 |
Apr 8, 2024 | 52.41 | 52.65 | 51.21 | 51.40 | 51.40 | 369,800 |
Apr 5, 2024 | 50.59 | 52.13 | 50.41 | 52.12 | 52.12 | 377,600 |
Apr 4, 2024 | 51.47 | 51.63 | 50.40 | 50.59 | 50.59 | 534,100 |
Apr 3, 2024 | 49.60 | 51.61 | 49.20 | 51.36 | 51.36 | 805,500 |
Apr 2, 2024 | 49.86 | 50.16 | 48.80 | 49.43 | 49.43 | 528,000 |
Apr 1, 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 8, 2024 | 47.08 | 47.20 | 45.94 | 46.53 | 46.53 | 541,400 |
Mar 7, 2024 | 45.40 | 47.07 | 45.26 | 46.90 | 46.90 | 823,600 |
Mar 6, 2024 | 45.06 | 46.00 | 44.57 | 45.17 | 45.17 | 400,600 |
Mar 5, 2024 | 45.20 | 45.64 | 44.81 | 45.10 | 45.10 | 545,000 |
Mar 4, 2024 | 45.97 | 46.17 | 45.10 | 45.32 | 45.32 | 606,700 |
Mar 1, 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 | 0.12 Dividend | |||||
Feb 23, 2024 | 45.11 | 45.99 | 44.71 | 45.87 | 45.87 | 343,100 |
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 9, 2024 | 43.25 | 43.80 | 42.93 | 43.14 | 43.03 | 470,900 |
Feb 8, 2024 | 42.64 | 43.73 | 42.52 | 43.38 | 43.27 | 561,000 |
Feb 7, 2024 | 42.39 | 43.01 | 42.01 | 42.71 | 42.60 | 445,900 |
Feb 6, 2024 | 41.20 | 42.80 | 41.20 | 42.47 | 42.36 | 669,500 |
Feb 5, 2024 | 40.84 | 41.16 | 40.28 | 40.98 | 40.87 | 568,100 |
Feb 2, 2024 | 42.33 | 42.49 | 41.16 | 41.34 | 41.23 | 547,500 |
Feb 1, 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 9, 2024 | 41.79 | 41.79 | 40.15 | 40.51 | 40.40 | 731,600 |
Jan 8, 2024 | 42.00 | 42.00 | 41.10 | 41.98 | 41.87 | 630,800 |
Jan 5, 2024 | 43.31 | 43.85 | 43.03 | 43.42 | 43.31 | 644,800 |
Jan 4, 2024 | 45.03 | 45.80 | 43.07 | 43.07 | 42.96 | 852,600 |
Jan 3, 2024 | 44.31 | 45.50 | 43.75 | 44.80 | 44.68 | 900,800 |
Jan 2, 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 8, 2023 | 41.19 | 41.94 | 41.18 | 41.49 | 41.38 | 781,700 |
Dec 7, 2023 | 40.86 | 41.12 | 40.48 | 40.92 | 40.81 | 643,700 |
Dec 6, 2023 | 41.43 | 41.96 | 39.58 | 40.38 | 40.27 | 985,500 |
Dec 5, 2023 | 42.52 | 42.64 | 41.59 | 41.63 | 41.52 | 636,400 |
Dec 4, 2023 | 42.40 | 42.98 | 41.98 | 42.57 | 42.46 | 546,700 |
Dec 1, 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 |
Nov 29, 2023 | 42.29 | 42.34 | 41.53 | 42.14 | 42.03 | 949,600 |
Nov 28, 2023 | 41.67 | 41.99 | 41.23 | 41.90 | 41.79 | 1,248,800 |
Nov 27, 2023 | 42.03 | 42.23 | 41.20 | 41.30 | 41.19 | 611,900 |
Nov 24, 2023 | 0.12 Dividend | |||||
Nov 24, 2023 | 42.08 | 42.70 | 41.90 | 42.16 | 42.05 | 212,500 |
Nov 22, 2023 | 40.99 | 42.05 | 40.71 | 41.92 | 41.69 | 642,000 |
Nov 21, 2023 | 42.13 | 42.58 | 41.58 | 41.74 | 41.51 | 487,300 |
Nov 20, 2023 | 43.37 | 43.37 | 42.41 | 42.51 | 42.28 | 403,100 |
Nov 17, 2023 | 42.49 | 42.97 | 42.18 | 42.86 | 42.63 | 692,200 |
Nov 16, 2023 | 42.91 | 43.39 | 41.09 | 41.96 | 41.73 | 701,100 |
Nov 15, 2023 | 45.59 | 45.77 | 43.47 | 43.51 | 43.27 | 635,900 |
Nov 14, 2023 | 44.54 | 45.91 | 44.29 | 45.89 | 45.64 | 524,400 |
Nov 13, 2023 | 44.05 | 45.05 | 43.80 | 43.89 | 43.65 | 446,600 |
Nov 10, 2023 | 43.54 | 44.43 | 43.21 | 44.32 | 44.08 | 449,600 |
Nov 9, 2023 | 43.24 | 43.56 | 41.69 | 43.50 | 43.26 | 743,100 |
Nov 8, 2023 | 43.12 | 43.65 | 42.65 | 42.95 | 42.71 | 768,900 |
Nov 7, 2023 | 45.00 | 45.21 | 43.44 | 43.47 | 43.23 | 619,500 |
Nov 6, 2023 | 47.51 | 47.51 | 45.61 | 45.66 | 45.41 | 405,600 |
Nov 3, 2023 | 47.87 | 48.65 | 47.02 | 47.06 | 46.80 | 348,000 |
Nov 2, 2023 | 46.36 | 47.76 | 46.10 | 47.70 | 47.44 | 375,700 |
Nov 1, 2023 | 46.94 | 47.02 | 45.58 | 46.02 | 45.77 | 467,600 |
Oct 31, 2023 | 46.66 | 47.12 | 46.26 | 46.94 | 46.68 | 314,900 |
Oct 30, 2023 | 47.40 | 47.75 | 46.43 | 46.72 | 46.46 | 218,200 |
Oct 27, 2023 | 47.57 | 48.02 | 46.64 | 47.06 | 46.80 | 281,500 |
Oct 26, 2023 | 47.80 | 48.09 | 47.22 | 47.51 | 47.25 | 309,400 |
Oct 25, 2023 | 48.62 | 49.04 | 47.67 | 48.30 | 48.04 | 446,400 |
Oct 24, 2023 | 50.43 | 50.43 | 48.85 | 48.87 | 48.60 | 325,600 |
Oct 23, 2023 | 50.31 | 50.46 | 49.19 | 50.06 | 49.79 | 330,700 |
Oct 20, 2023 | 51.43 | 51.63 | 49.61 | 50.35 | 50.07 | 374,700 |
Oct 19, 2023 | 51.38 | 52.05 | 50.74 | 51.70 | 51.42 | 358,300 |
Oct 18, 2023 | 52.05 | 52.25 | 51.64 | 52.03 | 51.75 | 305,800 |
Oct 17, 2023 | 49.79 | 51.92 | 49.79 | 51.48 | 51.20 | 463,600 |
Oct 16, 2023 | 49.80 | 50.41 | 48.91 | 49.11 | 48.84 | 535,600 |
Oct 13, 2023 | 50.66 | 51.03 | 50.04 | 50.55 | 50.27 | 289,400 |
Oct 12, 2023 | 50.24 | 50.24 | 48.97 | 49.50 | 49.23 | 379,000 |
Oct 11, 2023 | 49.24 | 49.93 | 48.90 | 49.84 | 49.57 | 239,300 |
Oct 10, 2023 | 49.97 | 50.44 | 49.78 | 49.79 | 49.52 | 361,500 |
Oct 9, 2023 | 49.05 | 50.40 | 48.50 | 50.01 | 49.74 | 303,100 |
Oct 6, 2023 | 46.77 | 47.81 | 46.15 | 47.40 | 47.14 | 590,800 |
Oct 5, 2023 | 46.88 | 47.80 | 46.59 | 46.87 | 46.61 | 545,800 |
Oct 4, 2023 | 49.14 | 49.32 | 46.79 | 47.27 | 47.01 | 476,900 |
Oct 3, 2023 | 48.99 | 50.05 | 48.90 | 49.85 | 49.58 | 468,600 |
Oct 2, 2023 | 50.14 | 50.15 | 48.84 | 49.29 | 49.02 | 362,500 |
Sep 29, 2023 | 50.92 | 50.92 | 49.58 | 50.21 | 49.94 | 475,400 |
Sep 28, 2023 | 51.34 | 51.70 | 50.49 | 50.96 | 50.68 | 372,000 |
Sep 27, 2023 | 50.61 | 52.05 | 50.33 | 51.44 | 51.16 | 484,900 |
Sep 26, 2023 | 49.52 | 50.11 | 49.06 | 49.72 | 49.45 | 511,700 |
Sep 25, 2023 | 48.38 | 50.38 | 48.10 | 50.00 | 49.73 | 454,000 |
Sep 22, 2023 | 48.12 | 49.09 | 48.12 | 48.76 | 48.49 | 434,900 |
Sep 21, 2023 | 48.67 | 48.67 | 47.60 | 47.79 | 47.53 | 405,500 |
Sep 20, 2023 | 49.55 | 50.15 | 48.47 | 48.47 | 48.20 | 509,000 |
Sep 19, 2023 | 51.61 | 51.78 | 49.68 | 49.78 | 49.51 | 420,400 |
Sep 18, 2023 | 51.80 | 51.88 | 51.03 | 51.24 | 50.96 | 453,400 |
Sep 15, 2023 | 51.53 | 52.52 | 51.09 | 51.21 | 50.93 | 1,405,100 |
Sep 14, 2023 | 51.70 | 52.29 | 51.42 | 51.94 | 51.66 | 503,100 |
Sep 13, 2023 | 52.99 | 53.21 | 50.68 | 50.96 | 50.68 | 697,100 |
Sep 12, 2023 | 54.98 | 55.56 | 52.32 | 52.99 | 52.70 | 1,192,000 |
Sep 11, 2023 | 55.50 | 55.74 | 54.58 | 55.07 | 54.77 | 436,200 |
Sep 8, 2023 | 55.94 | 56.30 | 54.78 | 55.17 | 54.87 | 613,600 |
Sep 7, 2023 | 56.59 | 56.82 | 55.68 | 56.06 | 55.75 | 878,100 |
Sep 6, 2023 | 56.11 | 57.00 | 55.65 | 56.65 | 56.34 | 541,000 |
Sep 5, 2023 | 56.00 | 56.82 | 55.60 | 56.20 | 55.89 | 432,000 |
Sep 1, 2023 | 54.33 | 55.76 | 54.33 | 55.53 | 55.23 | 494,300 |
Aug 31, 2023 | 53.49 | 53.50 | 52.73 | 53.34 | 53.05 | 320,600 |
Aug 30, 2023 | 53.00 | 54.16 | 52.73 | 53.41 | 53.12 | 344,100 |
Aug 29, 2023 | 52.47 | 52.99 | 51.85 | 52.80 | 52.51 | 396,400 |
Aug 28, 2023 | 50.86 | 52.45 | 50.63 | 52.22 | 51.93 | 319,700 |
Aug 25, 2023 | 0.12 Dividend | |||||
Aug 25, 2023 | 51.09 | 51.11 | 50.05 | 50.84 | 50.56 | 255,300 |
Aug 24, 2023 | 50.10 | 51.22 | 50.10 | 50.86 | 50.46 | 217,200 |
Aug 23, 2023 | 49.77 | 51.06 | 49.00 | 50.79 | 50.39 | 244,700 |
Aug 22, 2023 | 50.80 | 51.03 | 49.97 | 49.99 | 49.60 | 386,700 |
Aug 21, 2023 | 50.87 | 51.42 | 50.40 | 50.97 | 50.57 | 374,700 |
Aug 18, 2023 | 49.80 | 50.99 | 49.50 | 50.86 | 50.46 | 538,200 |
Aug 17, 2023 | 51.75 | 52.17 | 50.39 | 50.41 | 50.02 | 312,900 |
Aug 16, 2023 | 51.27 | 52.04 | 50.90 | 50.90 | 50.50 | 322,000 |
Aug 15, 2023 | 51.55 | 51.99 | 50.94 | 51.38 | 50.98 | 298,000 |
Aug 14, 2023 | 52.80 | 52.80 | 51.86 | 52.18 | 51.77 | 277,600 |
Aug 11, 2023 | 52.46 | 53.26 | 52.41 | 52.76 | 52.35 | 397,900 |
Aug 10, 2023 | 52.46 | 52.75 | 51.20 | 52.38 | 51.97 | 461,500 |
Aug 9, 2023 | 52.29 | 53.85 | 51.93 | 52.18 | 51.77 | 625,900 |
Aug 8, 2023 | 51.99 | 52.45 | 50.18 | 52.29 | 51.88 | 648,000 |
Aug 7, 2023 | 51.50 | 51.96 | 50.66 | 50.76 | 50.36 | 533,500 |
Aug 4, 2023 | 52.12 | 52.49 | 51.52 | 51.53 | 51.13 | 267,000 |
Aug 3, 2023 | 50.80 | 52.04 | 50.67 | 51.73 | 51.33 | 259,500 |
Aug 2, 2023 | 50.56 | 50.82 | 49.70 | 50.62 | 50.22 | 282,000 |
Aug 1, 2023 | 50.52 | 51.02 | 49.93 | 50.97 | 50.57 | 252,400 |
Jul 31, 2023 | 49.94 | 51.06 | 49.94 | 50.78 | 50.38 | 315,700 |
Jul 28, 2023 | 49.35 | 50.04 | 49.07 | 49.51 | 49.12 | 339,000 |
Jul 27, 2023 | 49.99 | 50.28 | 48.81 | 49.14 | 48.76 | 406,700 |
Jul 26, 2023 | 48.74 | 50.00 | 48.74 | 49.91 | 49.52 | 298,500 |
Jul 25, 2023 | 49.31 | 49.99 | 49.04 | 49.71 | 49.32 | 394,000 |
Jul 24, 2023 | 48.06 | 49.56 | 47.98 | 49.24 | 48.85 | 362,400 |
Jul 21, 2023 | 48.16 | 48.19 | 47.50 | 48.00 | 47.62 | 389,200 |
Jul 20, 2023 | 48.64 | 48.78 | 47.48 | 48.02 | 47.64 | 442,500 |
Jul 19, 2023 | 47.68 | 48.41 | 47.43 | 47.95 | 47.57 | 412,100 |
Jul 18, 2023 | 47.68 | 48.45 | 47.44 | 48.00 | 47.62 | 498,700 |
Jul 17, 2023 | 46.31 | 47.77 | 46.31 | 47.44 | 47.07 | 337,100 |
Jul 14, 2023 | 46.99 | 47.10 | 46.42 | 46.49 | 46.13 | 421,100 |
Jul 13, 2023 | 46.75 | 47.55 | 46.11 | 47.54 | 47.17 | 607,400 |
Jul 12, 2023 | 46.78 | 47.00 | 46.14 | 46.66 | 46.30 | 502,700 |
Jul 11, 2023 | 44.23 | 46.05 | 43.64 | 45.88 | 45.52 | 722,600 |
Jul 10, 2023 | 43.71 | 44.38 | 43.10 | 43.96 | 43.62 | 737,400 |
Jul 7, 2023 | 42.04 | 44.83 | 42.04 | 44.13 | 43.78 | 496,100 |
Jul 6, 2023 | 42.26 | 42.51 | 41.00 | 42.43 | 42.10 | 713,100 |
Jul 5, 2023 | 43.49 | 43.56 | 42.38 | 42.68 | 42.35 | 468,400 |
Jul 3, 2023 | 42.33 | 43.15 | 42.16 | 42.92 | 42.58 | 199,700 |
Jun 30, 2023 | 42.86 | 43.37 | 42.31 | 42.32 | 41.99 | 637,600 |
Jun 29, 2023 | 41.09 | 42.71 | 40.99 | 42.48 | 42.15 | 659,000 |
Jun 28, 2023 | 40.67 | 41.28 | 40.11 | 40.89 | 40.57 | 340,800 |
Jun 27, 2023 | 40.25 | 41.18 | 40.11 | 40.77 | 40.45 | 337,400 |
Jun 26, 2023 | 38.80 | 40.70 | 38.80 | 40.50 | 40.18 | 431,700 |
Jun 23, 2023 | 38.64 | 39.10 | 38.09 | 38.75 | 38.45 | 791,900 |
Jun 22, 2023 | 40.09 | 40.27 | 39.22 | 39.58 | 39.27 | 385,700 |
Jun 21, 2023 | 40.18 | 41.33 | 39.93 | 40.53 | 40.21 | 329,700 |
Jun 20, 2023 | 40.00 | 40.55 | 38.94 | 40.39 | 40.07 | 588,800 |
Jun 16, 2023 | 41.15 | 41.35 | 40.33 | 40.73 | 40.41 | 1,457,600 |
Jun 15, 2023 | 39.85 | 40.85 | 39.79 | 40.66 | 40.34 | 701,100 |
Jun 14, 2023 | 40.71 | 41.44 | 39.65 | 39.93 | 39.62 | 1,183,300 |
Jun 13, 2023 | 40.00 | 41.95 | 40.00 | 40.29 | 39.97 | 926,200 |
Jun 12, 2023 | 39.31 | 40.56 | 39.14 | 39.98 | 39.67 | 835,900 |
Jun 9, 2023 | 40.36 | 41.03 | 39.73 | 40.12 | 39.81 | 752,500 |
Jun 8, 2023 | 39.56 | 41.49 | 39.50 | 40.60 | 40.28 | 1,854,100 |
Jun 7, 2023 | 35.49 | 37.60 | 35.49 | 37.54 | 37.25 | 868,100 |
Jun 6, 2023 | 33.57 | 35.45 | 33.57 | 35.22 | 34.94 | 718,700 |
Jun 5, 2023 | 35.25 | 35.72 | 33.92 | 34.25 | 33.98 | 479,400 |
Jun 2, 2023 | 33.41 | 35.43 | 32.91 | 35.16 | 34.88 | 771,200 |
Jun 1, 2023 | 31.67 | 33.00 | 31.48 | 32.82 | 32.56 | 668,900 |
May 31, 2023 | 31.97 | 32.71 | 31.36 | 31.58 | 31.33 | 924,400 |
May 30, 2023 | 33.04 | 33.48 | 32.25 | 32.63 | 32.37 | 797,200 |
May 26, 2023 | 0.11 Dividend | |||||
May 26, 2023 | 34.44 | 34.51 | 33.63 | 33.72 | 33.46 | 446,200 |
May 25, 2023 | 34.70 | 35.35 | 34.28 | 34.33 | 33.95 | 601,600 |
May 24, 2023 | 35.79 | 35.88 | 34.99 | 35.46 | 35.07 | 348,800 |
May 23, 2023 | 35.76 | 36.13 | 35.33 | 35.76 | 35.37 | 510,000 |
May 22, 2023 | 35.46 | 36.13 | 35.09 | 35.65 | 35.26 | 629,700 |
May 19, 2023 | 36.32 | 36.49 | 35.25 | 35.46 | 35.07 | 481,100 |
May 18, 2023 | 35.73 | 35.76 | 34.94 | 35.75 | 35.36 | 703,200 |
Related Tickers
DRQ Dril-Quip, Inc.
19.25
-0.52%
PUMP ProPetro Holding Corp.
9.68
+0.62%
SOI Solaris Oilfield Infrastructure, Inc.
9.15
-0.54%
WFRD Weatherford International plc
123.80
+0.77%
CHX ChampionX Corporation
34.36
+0.50%
XPRO Expro Group Holdings N.V.
21.78
+0.74%
EFXT Enerflex Ltd.
5.21
+2.76%
TDW Tidewater Inc.
105.50
-1.15%
AROC Archrock, Inc.
20.60
+1.13%
LBRT Liberty Energy Inc.
23.68
+2.96%