Cactus Inc. Class A Common Stockのデータ

Cactus Inc. Class A Common Stockの基本情報

名前 Cactus Inc. Class A Common Stock
ティッカー WHD
nan
上場年 2018.0
セクター Energy

Cactus Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.96 29.06 29.31 29.4 321000.0 29.4
2021-02-12 29.01 27.73 28.49 28.71 304800.0 28.71
2021-02-11 29.6 28.45 29.51 28.79 303000.0 28.79
2021-02-10 29.82 28.64 29.82 29.47 374000.0 29.47
2021-02-09 29.75 28.76 29.72 29.62 359700.0 29.62
2021-02-08 30.51 29.06 29.34 30.01 195800.0 30.01
2021-02-05 29.55 28.78 29.43 29.03 287800.0 29.03
2021-02-04 28.97 27.7 28.59 28.93 261100.0 28.93
2021-02-03 28.42 26.67 26.8 28.41 235400.0 28.41
2021-02-02 27.55 26.39 27.32 26.81 269300.0 26.81
2021-02-01 26.78 25.62 26.72 26.6 295700.0 26.6
2021-01-29 26.7 25.55 26.51 26.2 374100.0 26.2
2021-01-28 26.9 25.23 25.7 26.74 359300.0 26.74
2021-01-27 26.76 24.98 26.02 25.03 627700.0 25.03
2021-01-26 28.1 26.63 27.96 26.82 164000.0 26.82
2021-01-25 28.32 26.61 28.3 27.59 330400.0 27.59
2021-01-22 29.06 27.13 27.22 29.02 388500.0 29.02
2021-01-21 29.27 27.91 29.13 28.07 330800.0 28.07
2021-01-20 29.55 28.21 29.0 29.29 324000.0 29.29
2021-01-19 29.19 28.09 28.45 28.7 289900.0 28.7
2021-01-15 28.75 27.36 28.4 28.17 387900.0 28.17
2021-01-14 29.73 28.21 28.21 29.16 236700.0 29.16
2021-01-13 29.46 27.94 29.46 28.21 241700.0 28.21
2021-01-12 30.29 29.18 29.4 29.84 252400.0 29.84
2021-01-11 29.96 28.47 29.56 29.0 238300.0 29.0
2021-01-08 31.3 30.24 31.24 30.55 209400.0 30.55
2021-01-07 31.13 30.16 30.56 30.76 287100.0 30.76
2021-01-06 30.76 29.42 29.88 30.19 428900.0 30.19
2021-01-05 28.77 26.73 26.85 28.61 478400.0 28.61
2021-01-04 27.13 26.18 26.35 26.67 349100.0 26.67
2020-12-31 26.13 25.56 26.0 26.07 271600.0 26.07
2020-12-30 26.06 25.37 25.47 25.82 142000.0 25.82
2020-12-29 26.14 24.81 26.09 25.36 240800.0 25.36
2020-12-28 26.38 25.69 26.2 25.94 297700.0 25.94
2020-12-24 26.47 25.68 26.47 25.94 68100.0 25.94
2020-12-23 26.5 25.77 25.94 26.45 283300.0 26.45
2020-12-22 25.65 24.9 25.42 25.4 254000.0 25.4
2020-12-21 26.13 25.19 25.53 25.63 216900.0 25.63
2020-12-18 27.37 26.19 27.01 26.53 814800.0 26.53
2020-12-17 27.59 26.79 27.55 27.07 208500.0 27.07
2020-12-16 28.14 27.38 28.14 27.49 360100.0 27.49
2020-12-15 28.18 26.72 27.0 28.15 259000.0 28.15
2020-12-14 27.66 26.53 27.5 26.62 375900.0 26.62
2020-12-11 27.58 26.36 26.85 26.92 721000.0 26.92
2020-12-10 27.77 26.38 26.38 27.33 243300.0 27.33
2020-12-09 27.86 26.44 27.37 26.7 296000.0 26.7
2020-12-08 27.62 26.58 26.58 27.4 304500.0 27.4
2020-12-07 27.34 26.46 27.29 27.16 275600.0 27.16
2020-12-04 27.78 25.53 25.66 27.71 481800.0 27.71
2020-12-03 25.6 24.88 25.2 25.12 207600.0 25.12
2020-12-02 25.43 24.46 24.46 25.22 201800.0 25.22
2020-12-01 24.84 23.68 23.96 24.58 566200.0 24.58
2020-11-30 25.14 23.03 24.67 23.2 330700.0 23.2
2020-11-27 25.51 24.67 25.4 25.07 156300.0 25.07
2020-11-25 25.75 25.15 25.59 25.4 136500.0 25.31
2020-11-24 26.73 25.31 25.5 26.05 426200.0 25.96
2020-11-23 24.95 24.01 24.01 24.68 377100.0 24.59
2020-11-20 23.86 22.98 23.67 23.49 258700.0 23.41
2020-11-19 23.89 23.07 23.43 23.86 217100.0 23.78
2020-11-18 24.96 23.71 24.81 23.72 445100.0 23.64
2020-11-17 24.83 23.8 24.36 24.6 570500.0 24.51
2020-11-16 24.98 23.91 24.4 24.94 428000.0 24.85
2020-11-13 23.36 22.77 22.88 23.21 219900.0 23.13
2020-11-12 22.96 22.26 22.26 22.58 310900.0 22.5
2020-11-11 23.81 22.31 23.75 22.74 413100.0 22.66
2020-11-10 23.95 22.62 23.67 23.73 547000.0 23.65
2020-11-09 24.32 20.93 20.93 23.7 650600.0 23.62
2020-11-06 19.36 18.67 19.09 18.82 264300.0 18.75
2020-11-05 19.08 17.86 17.86 18.96 650200.0 18.89
2020-11-04 18.25 17.01 18.25 17.75 306800.0 17.69
2020-11-03 18.84 17.91 18.27 18.29 352400.0 18.23
2020-11-02 17.97 16.7 17.04 17.87 521200.0 17.81
2020-10-30 17.44 16.86 17.05 17.0 547600.0 16.94
2020-10-29 17.24 16.11 16.48 17.07 361600.0 17.01
2020-10-28 17.28 16.6 17.01 16.75 531300.0 16.69
2020-10-27 17.93 17.43 17.66 17.6 542700.0 17.54
2020-10-26 18.38 17.64 18.38 17.73 462800.0 17.67
2020-10-23 18.89 18.48 18.65 18.71 556500.0 18.64
2020-10-22 18.78 18.39 18.42 18.6 664800.0 18.53
2020-10-21 18.86 18.24 18.38 18.44 533900.0 18.37
2020-10-20 18.81 18.34 18.47 18.56 191700.0 18.49
2020-10-19 19.06 18.19 18.71 18.25 335500.0 18.19
2020-10-16 19.32 18.37 18.85 18.56 269200.0 18.49
2020-10-15 19.36 18.66 19.12 18.97 496000.0 18.9
2020-10-14 20.06 19.53 19.53 19.59 175800.0 19.52
2020-10-13 20.26 19.3 19.95 19.36 158200.0 19.29
2020-10-12 20.47 19.64 20.33 20.3 174700.0 20.23
2020-10-09 20.99 20.23 20.98 20.38 168400.0 20.31
2020-10-08 20.91 20.36 20.6 20.85 210700.0 20.78
2020-10-07 20.47 19.74 20.08 20.24 307700.0 20.17
2020-10-06 20.83 19.85 20.83 20.06 309100.0 19.99
2020-10-05 20.88 20.05 20.55 20.42 184500.0 20.35
2020-10-02 20.44 18.36 18.44 20.08 362900.0 20.01
2020-10-01 19.25 18.59 19.04 18.8 407900.0 18.73
2020-09-30 19.87 18.99 19.41 19.19 330100.0 19.12
2020-09-29 19.64 18.71 18.76 19.29 455400.0 19.22
2020-09-28 19.2 18.54 18.57 18.99 231800.0 18.92
2020-09-25 18.27 17.48 17.53 18.16 367100.0 18.1
2020-09-24 18.34 17.46 17.79 17.84 401400.0 17.78
2020-09-23 19.85 17.9 19.75 17.93 486600.0 17.87
2020-09-22 19.98 19.36 19.73 19.68 254300.0 19.61
2020-09-21 20.39 19.42 20.11 19.66 361400.0 19.59
2020-09-18 21.13 20.13 20.46 20.85 1360900.0 20.78
2020-09-17 20.73 19.93 20.43 20.47 373300.0 20.4
2020-09-16 21.2 20.37 20.42 20.71 594100.0 20.64
2020-09-15 20.59 19.92 20.43 20.36 317100.0 20.29
2020-09-14 20.41 19.49 20.32 20.37 438800.0 20.3
2020-09-11 20.48 19.52 19.68 20.36 371000.0 20.29
2020-09-10 20.56 19.35 20.56 19.51 350900.0 19.44
2020-09-09 21.12 20.39 20.65 20.59 353300.0 20.52
2020-09-08 21.75 20.35 21.75 20.38 241200.0 20.31
2020-09-04 22.43 22.1 22.37 22.17 169100.0 22.09
2020-09-03 22.29 21.72 21.78 22.0 283600.0 21.92
2020-09-02 22.03 21.51 21.89 21.72 280100.0 21.64
2020-09-01 22.28 21.76 21.88 21.99 345400.0 21.91
2020-08-31 23.35 22.07 23.16 22.09 256700.0 22.01
2020-08-28 23.43 22.79 22.98 23.26 199800.0 23.18
2020-08-27 23.01 22.5 22.86 22.87 238400.0 22.7
2020-08-26 23.68 22.56 23.62 22.71 178900.0 22.54
2020-08-25 24.32 23.58 24.21 23.78 257400.0 23.6
2020-08-24 23.99 22.75 23.04 23.68 281500.0 23.5
2020-08-21 23.2 22.36 22.95 22.75 232600.0 22.58
2020-08-20 23.64 23.22 23.51 23.31 220000.0 23.14
2020-08-19 24.57 23.76 24.13 23.85 257900.0 23.67
2020-08-18 24.78 23.72 24.59 23.88 337700.0 23.7
2020-08-17 25.37 24.56 25.09 24.8 327500.0 24.61
2020-08-14 25.1 24.46 24.56 24.97 195700.0 24.78
2020-08-13 25.08 24.61 24.73 24.95 193100.0 24.76
2020-08-12 25.63 24.75 25.23 24.95 287700.0 24.76
2020-08-11 25.99 24.66 25.56 24.88 325000.0 24.69
2020-08-10 25.18 24.27 24.27 24.99 384500.0 24.8
2020-08-07 24.13 23.37 23.73 24.09 200700.0 23.91
2020-08-06 24.34 23.82 24.2 23.99 177900.0 23.81
2020-08-05 24.4 23.9 24.21 24.36 248600.0 24.18
2020-08-04 23.92 22.83 23.32 23.7 297400.0 23.52
2020-08-03 23.7 22.57 22.82 23.47 279800.0 23.29
2020-07-31 23.62 22.1 23.62 22.62 387300.0 22.45
2020-07-30 23.5 21.53 22.96 22.54 539700.0 22.37
2020-07-29 22.97 21.96 22.12 22.91 472000.0 22.74
2020-07-28 22.42 21.83 22.28 22.12 408400.0 21.95
2020-07-27 22.67 21.8 22.2 22.66 378600.0 22.49
2020-07-24 22.4 21.61 22.22 21.91 241700.0 21.75
2020-07-23 22.54 21.27 21.38 22.4 464000.0 22.23
2020-07-22 21.9 21.18 21.9 21.6 391000.0 21.44
2020-07-21 22.63 21.07 21.22 22.28 489800.0 22.11
2020-07-20 21.28 20.53 20.81 20.76 270300.0 20.61
2020-07-17 21.13 20.67 20.77 20.92 219100.0 20.76
2020-07-16 21.34 20.51 21.19 20.88 406300.0 20.72
2020-07-15 21.82 20.54 20.99 21.44 395200.0 21.28
2020-07-14 20.4 19.4 19.43 20.22 252900.0 20.07
2020-07-13 20.02 19.04 20.02 19.41 262600.0 19.27
2020-07-10 19.6 19.07 19.18 19.58 273400.0 19.43
2020-07-09 19.94 19.11 19.9 19.14 434700.0 19.0
2020-07-08 21.15 19.68 20.8 19.99 456600.0 19.84
2020-07-07 20.45 19.88 20.41 20.16 253300.0 20.01
2020-07-06 20.83 20.09 20.56 20.67 239700.0 20.52
2020-07-02 20.67 19.88 20.41 20.09 271500.0 19.94
2020-07-01 20.97 19.64 20.67 19.92 334000.0 19.77
2020-06-30 20.86 19.38 19.64 20.63 284300.0 20.48
2020-06-29 20.38 19.53 20.01 19.77 257500.0 19.62
2020-06-26 20.17 19.45 20.0 19.75 1099900.0 19.6
2020-06-25 20.65 19.67 19.7 20.31 494900.0 20.16
2020-06-24 20.22 19.02 20.13 19.83 636900.0 19.68
2020-06-23 20.6 20.08 20.14 20.28 460900.0 20.13
2020-06-22 20.03 19.08 19.6 19.96 417400.0 19.81
2020-06-19 20.49 19.43 20.13 19.63 588900.0 19.48
2020-06-18 20.18 19.32 19.4 19.74 195500.0 19.59
2020-06-17 20.54 19.64 20.54 19.76 331500.0 19.61
2020-06-16 22.06 20.18 21.72 20.54 583900.0 20.39
2020-06-15 20.58 18.86 18.98 20.44 468300.0 20.29
2020-06-12 21.41 19.45 21.35 20.09 423900.0 19.94
2020-06-11 21.11 20.11 20.53 20.17 799400.0 20.02
2020-06-10 23.06 21.82 23.06 21.85 755100.0 21.69
2020-06-09 24.0 22.92 23.2 23.55 389600.0 23.37
2020-06-08 24.34 22.47 23.14 24.21 508300.0 24.03
2020-06-05 22.79 21.82 22.48 22.14 548500.0 21.97
2020-06-04 21.42 19.36 19.61 21.2 592100.0 21.04
2020-06-03 20.35 18.98 20.26 19.71 761700.0 19.56
2020-06-02 20.12 19.3 19.63 19.83 294400.0 19.68
2020-06-01 20.0 18.85 19.1 19.24 512800.0 19.1
2020-05-29 19.72 18.51 19.6 19.08 632800.0 18.94
2020-05-28 20.57 19.27 19.95 20.1 501100.0 19.86
2020-05-27 19.56 18.54 19.26 19.38 769000.0 19.15
2020-05-26 18.9 18.38 18.9 18.54 446400.0 18.32
2020-05-22 18.39 17.59 18.14 17.95 351100.0 17.74
2020-05-21 18.58 17.67 18.33 18.2 852500.0 17.98
2020-05-20 18.28 16.67 17.31 18.21 638800.0 17.99
2020-05-19 18.14 16.56 17.77 16.62 375100.0 16.42
2020-05-18 18.36 17.42 17.42 18.0 469000.0 17.79
2020-05-15 16.95 15.63 15.87 16.41 564700.0 16.21
2020-05-14 16.0 14.7 15.06 15.88 467100.0 15.69
2020-05-13 17.0 15.16 16.85 15.55 560500.0 15.36
2020-05-12 17.51 16.11 16.43 17.09 608800.0 16.89
2020-05-11 16.62 15.94 16.58 16.3 280300.0 16.11
2020-05-08 17.1 16.05 16.3 16.88 576100.0 16.68
2020-05-07 16.48 15.53 15.56 15.71 487100.0 15.52
2020-05-06 16.33 15.1 15.84 15.27 316000.0 15.09
2020-05-05 17.63 15.79 17.62 15.83 448600.0 15.64
2020-05-04 16.57 15.06 15.81 16.39 697200.0 16.19
2020-05-01 17.75 15.73 17.35 16.04 561100.0 15.85
2020-04-30 19.35 17.28 18.17 17.78 908800.0 17.57
2020-04-29 18.26 15.73 16.16 18.17 572800.0 17.95
2020-04-28 15.82 14.47 15.69 15.37 659000.0 15.19
2020-04-27 15.25 13.56 14.53 15.0 495300.0 14.82
2020-04-24 15.29 13.98 14.98 14.43 466900.0 14.26
2020-04-23 14.53 13.25 13.8 14.33 732800.0 14.16
2020-04-22 13.6 12.77 13.0 13.39 595400.0 13.23
2020-04-21 12.89 11.8 11.97 12.66 675400.0 12.51
2020-04-20 12.92 12.04 12.56 12.31 666200.0 12.16
2020-04-17 13.75 12.58 12.75 13.17 505100.0 13.01
2020-04-16 13.95 11.94 13.95 12.38 369700.0 12.23
2020-04-15 14.76 13.35 14.07 13.82 791500.0 13.66
2020-04-14 15.87 14.38 15.36 14.86 523700.0 14.68
2020-04-13 16.53 14.61 15.94 15.2 620000.0 15.02
2020-04-09 17.49 15.15 15.45 15.73 1059400.0 15.54
2020-04-08 15.59 13.96 14.4 15.31 696600.0 15.13
2020-04-07 15.23 13.67 14.14 13.99 692800.0 13.82
2020-04-06 13.91 11.88 12.51 13.73 783300.0 13.57
2020-04-03 12.74 11.19 12.56 11.46 658100.0 11.32
2020-04-02 12.69 11.16 11.22 12.56 611700.0 12.41
2020-04-01 11.21 10.52 11.19 11.0 685300.0 10.87
2020-03-31 12.22 10.94 11.0 11.6 614000.0 11.46
2020-03-30 11.33 9.75 11.05 11.14 748700.0 11.01
2020-03-27 11.96 10.68 11.89 11.2 840500.0 11.07
2020-03-26 13.01 12.08 12.77 12.39 400600.0 12.24
2020-03-25 13.73 12.27 13.19 12.64 862700.0 12.49
2020-03-24 13.19 12.05 12.12 13.19 523400.0 13.03
2020-03-23 12.55 11.22 11.99 11.62 622700.0 11.48
2020-03-20 12.49 11.36 12.04 11.93 930600.0 11.79
2020-03-19 12.07 8.16 8.49 11.74 1060700.0 11.6
2020-03-18 10.02 8.41 9.93 8.41 1154500.0 8.31
2020-03-17 11.68 10.27 11.68 10.42 1322300.0 10.3
2020-03-16 12.35 11.42 12.35 11.47 1477500.0 11.33
2020-03-13 13.56 11.7 13.56 12.85 2006700.0 12.7
2020-03-12 14.04 11.46 12.01 12.69 1550200.0 12.54
2020-03-11 14.49 12.82 14.35 13.0 953400.0 12.85
2020-03-10 15.59 13.35 15.05 14.7 1268700.0 14.52
2020-03-09 19.53 14.43 19.53 14.52 1480000.0 14.35
2020-03-06 25.31 22.13 24.86 22.64 911600.0 22.37
2020-03-05 26.68 25.15 26.26 25.78 563700.0 25.47
2020-03-04 27.59 26.43 27.48 26.95 281300.0 26.63
2020-03-03 28.24 26.37 27.93 27.3 451900.0 26.97
2020-03-02 28.06 26.42 27.5 28.0 435000.0 27.67
2020-02-28 27.36 24.41 24.41 27.31 889400.0 26.98
2020-02-27 26.46 24.56 24.99 25.37 1319600.0 24.98
2020-02-26 26.78 25.39 26.61 25.51 567900.0 25.12
2020-02-25 27.26 26.01 27.2 26.26 480100.0 25.86
2020-02-24 27.8 26.99 27.79 27.05 319000.0 26.63
2020-02-21 29.0 28.14 28.9 28.79 257400.0 28.35
2020-02-20 30.01 29.11 29.11 29.15 243900.0 28.7
2020-02-19 29.4 28.64 28.93 29.07 355700.0 28.62
2020-02-18 29.19 28.39 29.19 28.7 254400.0 28.26