Stockscreener 앱 받기
56.69
0.42%
-0.24
시간 외 거래:
56.69
Cactus Inc 주식 (WHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.35 | $55.78 | $1.57 | 1,581,020.0 | -0.42% |
| 2024-12-19 | $59.45 | $56.62 | $2.83 | 596,467.0 | -2.15% |
| 2024-12-18 | $62.10 | $58.09 | $4.01 | 1,504,489.0 | -5.37% |
| 2024-12-17 | $62.47 | $61.07 | $1.40 | 951,360.0 | -2.32% |
| 2024-12-16 | $63.90 | $62.25 | $1.65 | 452,439.0 | -0.36% |
| 2024-12-13 | $63.56 | $62.28 | $1.28 | 370,129.0 | -0.19% |
| 2024-12-12 | $64.90 | $63.08 | $1.82 | 329,215.0 | -2.51% |
| 2024-12-11 | $65.75 | $63.82 | $1.93 | 568,236.0 | +0.84% |
| 2024-12-10 | $65.23 | $63.47 | $1.76 | 887,501.0 | +0.33% |
| 2024-12-09 | $65.47 | $64.03 | $1.44 | 495,410.0 | +0.33% |
| 2024-12-06 | $66.02 | $63.63 | $2.39 | 485,188.0 | -3.37% |
| 2024-12-05 | $66.85 | $65.85 | $1.00 | 524,351.0 | +0.15% |
| 2024-12-04 | $67.22 | $65.49 | $1.73 | 409,289.0 | -1.31% |
| 2024-12-03 | $67.92 | $65.46 | $2.47 | 523,783.0 | -0.15% |
| 2024-12-02 | $68.90 | $66.91 | $1.99 | 815,710.0 | -2.32% |
| 2024-11-29 | $69.14 | $68.44 | $0.695 | 368,149.0 | +1.42% |
| 2024-11-27 | $69.22 | $67.37 | $1.85 | 317,800.0 | -0.35% |
| 2024-11-26 | $69.58 | $67.31 | $2.27 | 403,434.0 | -2.23% |
| 2024-11-25 | $69.98 | $68.64 | $1.34 | 773,114.0 | +0.72% |
| 2024-11-22 | $69.81 | $68.46 | $1.35 | 642,889.0 | +0.79% |
Cactus Inc 주식 (WHD) 연도별 가격 이력
이 심층 분석에서는 Cactus Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cactus Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cactus Inc 주식 (WHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $68.90 | $55.78 | $13.12 | 12,075,607.0 | -17.43% |
| 2024-11 | $70.01 | $59.85 | $10.16 | 13,415,208.0 | +15.80% |
| 2024-10 | $64.73 | $56.15 | $8.58 | 11,154,764.0 | -0.64% |
| 2024-09 | $64.56 | $53.04 | $11.52 | 14,888,544.0 | +0.25% |
| 2024-08 | $64.96 | $55.77 | $9.19 | 12,795,342.0 | -5.70% |
| 2024-07 | $64.21 | $50.50 | $13.71 | 16,457,825.0 | +19.68% |
| 2024-06 | $55.23 | $46.45 | $8.78 | 36,393,950.0 | +2.71% |
| 2024-05 | $52.89 | $49.30 | $3.59 | 9,705,812.0 | +3.44% |
| 2024-04 | $53.09 | $48.80 | $4.29 | 10,749,166.0 | -0.90% |
| 2024-03 | $50.94 | $44.57 | $6.37 | 11,655,445.0 | +9.13% |
| 2024-02 | $51.05 | $40.28 | $10.77 | 12,302,316.0 | +8.15% |
| 2024-01 | $46.12 | $37.58 | $8.54 | 15,027,558.0 | -6.52% |
Cactus Inc 주식 (WHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.75 | $39.58 | $7.17 | 14,583,502.0 | +6.85% |
| 2023-11 | $48.65 | $40.71 | $7.94 | 12,464,536.0 | -9.48% |
| 2023-10 | $52.25 | $46.15 | $6.10 | 8,260,961.0 | -6.51% |
| 2023-09 | $57.00 | $47.59 | $9.41 | 11,713,415.0 | -5.87% |
| 2023-08 | $54.16 | $49.00 | $5.16 | 8,309,968.0 | +5.04% |
| 2023-07 | $51.06 | $41.00 | $10.06 | 9,064,259.0 | +19.99% |
| 2023-06 | $43.37 | $31.48 | $11.89 | 15,364,146.0 | +34.01% |
| 2023-05 | $40.71 | $31.36 | $9.35 | 12,631,886.0 | -21.99% |
| 2023-04 | $44.43 | $39.22 | $5.21 | 9,537,603.0 | -1.82% |
| 2023-03 | $49.10 | $36.04 | $13.06 | 15,494,483.0 | -10.27% |
| 2023-02 | $54.82 | $45.75 | $9.07 | 10,724,759.0 | -15.08% |
| 2023-01 | $57.40 | $48.88 | $8.52 | 11,534,548.0 | +7.66% |
Cactus Inc 주식 (WHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.41 | $47.37 | $8.04 | 6,603,062.0 | -7.59% |
| 2022-11 | $58.30 | $49.61 | $8.69 | 8,288,727.0 | +5.16% |
| 2022-10 | $53.59 | $39.54 | $14.05 | 9,395,087.0 | +34.58% |
| 2022-09 | $45.32 | $34.70 | $10.62 | 9,752,035.0 | -3.80% |
| 2022-08 | $45.74 | $37.25 | $8.49 | 11,312,411.0 | -3.94% |
| 2022-07 | $41.83 | $34.85 | $6.98 | 9,858,659.0 | +3.28% |
| 2022-06 | $56.66 | $35.74 | $20.92 | 15,213,707.0 | -23.18% |
| 2022-05 | $56.89 | $44.00 | $12.89 | 9,038,781.0 | +4.99% |
| 2022-04 | $62.83 | $49.07 | $13.76 | 8,561,720.0 | -12.00% |
| 2022-03 | $64.18 | $46.09 | $18.09 | 16,777,478.0 | +12.00% |
| 2022-02 | $51.51 | $45.99 | $5.52 | 7,276,122.0 | +4.54% |
| 2022-01 | $50.47 | $38.17 | $12.30 | 8,378,429.0 | +27.09% |
2.16%
2.13%
자본화:
|
볼륨(24시간):