Comparing Back to the side-by-side chart ↗
Cactus Inc (WHD) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 61.83 | 62.27 | 61.09 | 61.71 | +0.85% | 581,600 |
| 2026-10-15 | 62.29 | 62.29 | 60.26 | 61.19 | -2.13% | 424,000 |
| 2026-10-14 | 64.11 | 64.17 | 62.17 | 62.52 | -2.42% | 804,600 |
| 2026-10-13 | 63.29 | 64.50 | 62.50 | 64.07 | +1.75% | 634,300 |
| 2026-10-12 | 63.98 | 64.42 | 62.84 | 62.97 | -0.73% | 276,400 |
| 2026-10-09 | 63.59 | 64.05 | 63.21 | 63.43 | +0.33% | 257,500 |
| 2026-10-08 | 63.82 | 63.82 | 62.71 | 63.22 | +0.19% | 659,100 |
| 2026-10-07 | 63.88 | 64.78 | 62.18 | 63.10 | -1.67% | 432,700 |
| 2026-10-06 | 64.84 | 64.84 | 63.04 | 64.17 | -0.90% | 381,000 |
| 2026-10-05 | 62.76 | 65.73 | 62.76 | 64.75 | +2.06% | 552,800 |
| 2026-10-02 | 62.21 | 64.48 | 62.19 | 63.44 | +2.01% | 493,500 |
| 2026-10-01 | 61.99 | 62.44 | 60.93 | 62.19 | -0.05% | 1,103,100 |
| 2026-09-30 | 62.98 | 63.15 | 61.41 | 62.22 | -2.35% | 770,100 |
| 2026-09-29 | 63.35 | 63.97 | 62.50 | 63.72 | -0.81% | 689,189 |
| 2026-09-28 | 64.71 | 65.06 | 63.56 | 64.24 | -0.09% | 549,521 |
| 2026-09-25 | 64.81 | 65.38 | 63.98 | 64.30 | -1.38% | 794,700 |
| 2026-09-24 | 66.50 | 66.89 | 64.81 | 65.20 | -1.26% | 460,500 |
| 2026-09-23 | 66.69 | 66.91 | 65.77 | 66.03 | -0.45% | 388,700 |
| 2026-09-22 | 66.88 | 68.38 | 65.93 | 66.33 | -1.66% | 899,600 |
| 2026-09-21 | 66.69 | 67.98 | 65.67 | 67.45 | +1.15% | 660,700 |
| 2026-09-18 | 67.11 | 67.31 | 66.05 | 66.68 | -0.86% | 2,937,000 |
| 2026-09-17 | 67.78 | 68.56 | 67.14 | 67.26 | +0.09% | 667,100 |
| 2026-09-16 | 69.47 | 69.47 | 66.63 | 67.20 | -3.79% | 661,200 |
| 2026-09-15 | 67.53 | 70.31 | 67.41 | 69.85 | +4.19% | 868,500 |
| 2026-09-14 | 69.07 | 69.17 | 66.63 | 67.04 | -3.60% | 671,100 |
| 2026-09-11 | 68.86 | 70.23 | 68.15 | 69.54 | +1.67% | 618,700 |
| 2026-09-10 | 70.45 | 70.45 | 67.90 | 68.40 | -2.03% | 496,000 |
| 2026-09-09 | 70.20 | 71.03 | 69.31 | 69.82 | +0.43% | 532,100 |
| 2026-09-08 | 71.05 | 71.39 | 69.48 | 69.52 | -0.91% | 447,400 |
| 2026-09-04 | 71.28 | 71.72 | 69.62 | 70.16 | -2.07% | 547,600 |
| 2026-09-03 | 72.13 | 72.45 | 71.17 | 71.64 | -0.69% | 1,020,100 |
| 2026-09-02 | 69.63 | 72.65 | 68.64 | 72.14 | +2.05% | 713,471 |
| 2026-09-01 | 70.62 | 71.47 | 69.21 | 70.69 | +0.53% | 1,113,178 |
| 2026-08-31 | 70.35 | 72.16 | 69.17 | 70.32 | +0.96% | 925,917 |
| 2026-08-28 | 68.47 | 69.85 | 67.95 | 69.65 | +1.63% | 1,257,102 |
| 2026-08-27 | 66.21 | 69.39 | 66.21 | 68.53 | +3.15% | 500,777 |
| 2026-08-26 | 66.50 | 67.47 | 65.70 | 66.44 | -1.09% | 426,916 |
| 2026-08-25 | 67.87 | 68.22 | 66.92 | 67.17 | -1.29% | 358,797 |
| 2026-08-24 | 70.31 | 70.31 | 67.33 | 68.05 | -1.99% | 475,099 |
| 2026-08-21 | 69.42 | 70.13 | 68.15 | 69.43 | +0.84% | 555,037 |
| 2026-08-20 | 72.46 | 72.72 | 68.78 | 68.85 | -6.62% | 971,435 |
| 2026-08-19 | 73.72 | 74.07 | 72.74 | 73.73 | +0.82% | 431,819 |
| 2026-08-18 | 73.45 | 73.67 | 72.31 | 73.13 | -0.44% | 520,575 |
| 2026-08-17 | 73.48 | 73.98 | 72.73 | 73.45 | +0.23% | 445,576 |
| 2026-08-14 | 72.45 | 74.04 | 72.45 | 73.28 | +1.72% | 428,426 |
| 2026-08-13 | 71.63 | 72.87 | 71.56 | 72.04 | -0.50% | 908,220 |
| 2026-08-12 | 72.10 | 72.87 | 71.42 | 72.40 | +0.50% | 1,054,762 |
| 2026-08-11 | 70.52 | 72.69 | 70.52 | 72.04 | +1.36% | 963,946 |
| 2026-08-10 | 68.03 | 71.09 | 68.03 | 71.07 | +4.67% | 822,174 |
| 2026-08-07 | 67.69 | 68.63 | 67.42 | 67.90 | -0.93% | 655,987 |
| 2026-08-06 | 66.48 | 68.91 | 66.41 | 68.54 | +3.99% | 1,072,887 |
| 2026-08-05 | 68.00 | 68.00 | 65.19 | 65.91 | -1.93% | 861,791 |
| 2026-08-04 | 64.07 | 67.48 | 63.99 | 67.21 | +5.28% | 1,181,195 |
| 2026-08-03 | 64.28 | 64.83 | 63.28 | 63.84 | -1.80% | 897,255 |
| 2026-07-31 | 62.50 | 65.19 | 61.51 | 65.01 | +4.85% | 1,427,851 |
| 2026-07-30 | 56.53 | 62.28 | 55.00 | 62.00 | +18.50% | 1,683,051 |
| 2026-07-29 | 54.03 | 54.16 | 51.95 | 52.32 | -1.54% | 731,106 |
| 2026-07-28 | 53.89 | 54.13 | 52.77 | 53.14 | -1.39% | 756,321 |
| 2026-07-27 | 54.75 | 56.00 | 53.84 | 53.89 | -2.23% | 635,544 |
| 2026-07-24 | 55.80 | 56.97 | 54.78 | 55.12 | -0.49% | 770,491 |
| 2026-07-23 | 56.24 | 56.82 | 55.22 | 55.39 | -1.05% | 351,182 |
| 2026-07-22 | 55.56 | 56.84 | 55.24 | 55.98 | +1.43% | 519,242 |
| 2026-07-21 | 53.92 | 55.26 | 53.11 | 55.19 | +2.89% | 655,534 |
| 2026-07-20 | 54.45 | 55.38 | 53.62 | 53.64 | -1.58% | 463,750 |
| 2026-07-17 | 53.37 | 54.81 | 52.89 | 54.50 | +1.30% | 923,200 |
| 2026-07-16 | 52.96 | 53.93 | 52.77 | 53.80 | +1.53% | 984,818 |
| 2026-07-15 | 52.88 | 53.40 | 52.50 | 52.99 | +0.74% | 1,008,978 |
| 2026-07-14 | 54.61 | 54.62 | 52.03 | 52.60 | -1.63% | 1,013,259 |
| 2026-07-13 | 54.30 | 54.65 | 53.35 | 53.47 | -0.59% | 875,269 |
| 2026-07-10 | 53.91 | 54.38 | 53.64 | 53.79 | -0.33% | 719,275 |
| 2026-07-09 | 53.32 | 54.24 | 52.87 | 53.97 | +0.45% | 734,205 |
| 2026-07-08 | 52.60 | 53.89 | 52.60 | 53.73 | +3.41% | 656,470 |
| 2026-07-07 | 50.87 | 52.20 | 50.62 | 51.96 | +2.91% | 654,658 |
| 2026-07-06 | 50.84 | 51.69 | 50.26 | 50.49 | +0.14% | 558,891 |
| 2026-07-02 | 48.89 | 50.95 | 48.52 | 50.42 | +3.38% | 779,356 |
| 2026-07-01 | 50.93 | 51.09 | 48.73 | 48.77 | -4.80% | 675,414 |
| 2026-06-30 | 50.31 | 51.35 | 49.91 | 51.23 | +3.31% | 840,921 |
| 2026-06-29 | 51.85 | 52.72 | 49.56 | 49.59 | -4.65% | 768,780 |
| 2026-06-26 | 52.77 | 53.28 | 50.94 | 52.01 | -2.82% | 2,476,426 |
| 2026-06-25 | 50.88 | 53.67 | 50.50 | 53.52 | +4.98% | 1,072,890 |
| 2026-06-24 | 51.78 | 52.37 | 50.07 | 50.98 | -3.52% | 975,729 |
| 2026-06-23 | 53.72 | 54.42 | 52.61 | 52.84 | -2.55% | 916,434 |
| 2026-06-22 | 54.80 | 55.58 | 53.81 | 54.22 | -0.86% | 583,148 |
| 2026-06-18 | 56.92 | 57.14 | 53.93 | 54.69 | -3.61% | 2,005,540 |
| 2026-06-17 | 57.74 | 57.98 | 56.22 | 56.74 | -1.39% | 585,608 |
| 2026-06-16 | 58.33 | 58.71 | 57.24 | 57.54 | -0.91% | 466,452 |
| 2026-06-15 | 58.39 | 58.93 | 57.54 | 58.07 | -1.74% | 396,346 |
| 2026-06-12 | 58.22 | 59.40 | 58.11 | 59.10 | +0.90% | 524,449 |
| 2026-06-11 | 59.12 | 59.22 | 58.00 | 58.57 | +0.84% | 365,499 |
| 2026-06-10 | 57.83 | 59.21 | 57.75 | 58.08 | +0.14% | 534,274 |
| 2026-06-09 | 59.87 | 59.87 | 57.00 | 58.00 | -2.32% | 513,957 |
| 2026-06-08 | 57.51 | 59.39 | 57.51 | 59.38 | +4.87% | 695,914 |
| 2026-06-05 | 58.51 | 58.51 | 56.50 | 56.62 | -3.84% | 639,251 |
| 2026-06-04 | 58.79 | 59.92 | 57.92 | 58.88 | +0.14% | 752,816 |
| 2026-06-03 | 59.53 | 60.49 | 58.75 | 58.80 | -2.15% | 972,654 |
| 2026-06-02 | 58.18 | 60.63 | 58.18 | 60.09 | +3.59% | 695,933 |
| 2026-06-01 | 58.28 | 59.03 | 57.06 | 58.01 | -0.05% | 557,878 |
| 2026-05-29 | 58.38 | 58.79 | 57.79 | 58.04 | -0.41% | 628,217 |
| 2026-05-28 | 60.51 | 60.51 | 57.83 | 58.28 | -3.89% | 744,792 |
| 2026-05-27 | 62.02 | 62.38 | 60.03 | 60.64 | -3.35% | 758,333 |
| 2026-05-26 | 62.88 | 64.30 | 62.19 | 62.74 | +0.77% | 604,321 |
| 2026-05-22 | 62.08 | 62.61 | 61.18 | 62.26 | +0.26% | 807,813 |
| 2026-05-21 | 62.66 | 62.66 | 61.44 | 62.10 | -0.10% | 663,348 |
| 2026-05-20 | 61.14 | 62.75 | 61.14 | 62.16 | +2.24% | 987,960 |
| 2026-05-19 | 61.09 | 61.51 | 59.81 | 60.80 | +0.76% | 1,266,591 |
| 2026-05-18 | 56.96 | 60.49 | 56.48 | 60.34 | +5.93% | 701,697 |
| 2026-05-15 | 57.06 | 57.68 | 56.52 | 56.96 | -1.50% | 929,255 |
| 2026-05-14 | 56.82 | 57.84 | 56.74 | 57.83 | +3.14% | 722,601 |
| 2026-05-13 | 56.75 | 56.75 | 54.58 | 56.07 | -2.03% | 910,214 |
| 2026-05-12 | 56.58 | 57.38 | 55.49 | 57.23 | +1.24% | 590,289 |
| 2026-05-11 | 54.86 | 57.06 | 54.86 | 56.53 | +4.41% | 714,744 |
| 2026-05-08 | 55.70 | 56.59 | 53.78 | 54.14 | -3.55% | 1,053,887 |
| 2026-05-07 | 54.77 | 56.20 | 53.30 | 56.13 | +2.97% | 935,741 |
| 2026-05-06 | 54.03 | 55.03 | 53.80 | 54.51 | -0.29% | 485,540 |
| 2026-05-05 | 54.64 | 55.19 | 54.55 | 54.67 | +0.33% | 521,980 |
| 2026-05-04 | 54.72 | 55.02 | 54.21 | 54.49 | -0.55% | 472,153 |
| 2026-05-01 | 55.36 | 55.40 | 54.49 | 54.79 | -1.67% | 495,804 |
| 2026-04-30 | 55.83 | 56.33 | 54.86 | 55.72 | -0.09% | 764,442 |
| 2026-04-29 | 56.27 | 56.70 | 55.53 | 55.77 | -0.25% | 586,388 |
| 2026-04-28 | 57.39 | 57.43 | 55.68 | 55.91 | -1.81% | 524,520 |
| 2026-04-27 | 57.14 | 57.56 | 56.57 | 56.94 | +0.28% | 695,609 |
| 2026-04-24 | 55.79 | 56.86 | 55.08 | 56.78 | +2.55% | 776,933 |
| 2026-04-23 | 54.36 | 56.01 | 54.36 | 55.37 | +2.25% | 561,324 |
| 2026-04-22 | 53.97 | 54.98 | 53.78 | 54.15 | +1.54% | 606,940 |
| 2026-04-21 | 52.99 | 53.98 | 52.78 | 53.33 | +1.54% | 821,769 |
| 2026-04-20 | 52.66 | 52.66 | 51.72 | 52.52 | -0.30% | 703,417 |
| 2026-04-17 | 53.15 | 54.00 | 52.00 | 52.68 | -1.90% | 1,086,840 |
| 2026-04-16 | 53.14 | 54.68 | 53.05 | 53.70 | +0.81% | 931,075 |
| 2026-04-15 | 52.52 | 53.36 | 52.52 | 53.27 | +1.00% | 956,867 |
| 2026-04-14 | 52.99 | 53.61 | 52.01 | 52.74 | -0.81% | 882,117 |
| 2026-04-13 | 54.55 | 54.78 | 52.55 | 53.17 | -2.15% | 1,139,296 |
| 2026-04-10 | 53.72 | 54.60 | 53.33 | 54.34 | +0.72% | 717,188 |
| 2026-04-09 | 52.25 | 54.27 | 52.23 | 53.95 | +2.37% | 1,785,666 |
| 2026-04-08 | 52.21 | 52.92 | 50.80 | 52.70 | +0.98% | 1,278,574 |
| 2026-04-07 | 49.76 | 52.23 | 49.36 | 52.19 | +4.90% | 1,158,605 |
| 2026-04-06 | 47.82 | 49.78 | 47.44 | 49.75 | +4.10% | 720,560 |
| 2026-04-02 | 46.99 | 48.10 | 46.47 | 47.79 | +1.75% | 876,044 |
| 2026-04-01 | 47.43 | 47.63 | 46.40 | 46.97 | -0.84% | 632,323 |
| 2026-03-31 | 47.38 | 48.46 | 47.16 | 47.37 | +1.43% | 965,274 |
| 2026-03-30 | 48.95 | 49.14 | 46.35 | 46.70 | -3.49% | 916,315 |
| 2026-03-27 | 48.19 | 48.94 | 48.00 | 48.39 | -0.86% | 851,223 |
| 2026-03-26 | 48.28 | 49.46 | 48.00 | 48.81 | +0.23% | 924,384 |
| 2026-03-25 | 48.50 | 49.24 | 48.33 | 48.70 | +0.79% | 574,049 |
| 2026-03-24 | 47.34 | 48.62 | 47.34 | 48.32 | +1.24% | 770,610 |
| 2026-03-23 | 46.30 | 48.05 | 45.98 | 47.73 | +4.72% | 962,833 |
| 2026-03-20 | 45.43 | 45.93 | 44.45 | 45.58 | +1.42% | 1,697,935 |
| 2026-03-19 | 45.91 | 47.03 | 44.58 | 44.94 | -2.85% | 1,512,653 |
| 2026-03-18 | 46.06 | 46.81 | 45.60 | 46.26 | -0.47% | 908,887 |
| 2026-03-17 | 46.10 | 47.45 | 46.10 | 46.48 | +2.15% | 724,205 |
| 2026-03-16 | 46.70 | 47.01 | 45.19 | 45.50 | -1.86% | 875,172 |
| 2026-03-13 | 46.05 | 46.66 | 45.12 | 46.36 | +0.78% | 1,207,196 |
| 2026-03-12 | 47.58 | 47.58 | 45.76 | 46.00 | -5.27% | 1,212,725 |
| 2026-03-11 | 48.51 | 49.51 | 47.69 | 48.56 | -0.08% | 1,200,208 |
| 2026-03-10 | 51.13 | 51.27 | 48.59 | 48.60 | -6.00% | 2,200,001 |
| 2026-03-09 | 49.36 | 51.75 | 48.47 | 51.70 | +3.38% | 1,619,439 |
| 2026-03-06 | 49.73 | 50.31 | 49.02 | 50.01 | -1.30% | 1,273,468 |
| 2026-03-05 | 50.25 | 51.42 | 49.44 | 50.67 | +1.30% | 1,266,557 |
| 2026-03-04 | 50.29 | 51.11 | 49.56 | 50.02 | -0.38% | 1,482,843 |
| 2026-03-03 | 52.59 | 53.28 | 50.11 | 50.21 | -5.35% | 1,616,861 |
| 2026-03-02 | 54.93 | 55.43 | 52.00 | 53.05 | -1.76% | 1,519,953 |
| 2026-02-27 | 51.53 | 54.30 | 51.17 | 54.00 | +4.73% | 1,710,141 |
| 2026-02-26 | 58.91 | 59.25 | 51.39 | 51.56 | -11.10% | 2,160,528 |
| 2026-02-25 | 58.73 | 59.05 | 56.87 | 58.00 | -0.48% | 1,009,934 |
| 2026-02-24 | 57.90 | 59.19 | 57.11 | 58.28 | +2.91% | 1,213,787 |
| 2026-02-23 | 58.24 | 59.22 | 56.58 | 56.63 | -3.10% | 1,010,210 |
| 2026-02-20 | 58.09 | 59.11 | 57.83 | 58.44 | -0.54% | 1,066,570 |
| 2026-02-19 | 57.89 | 59.03 | 57.89 | 58.76 | +1.75% | 1,671,069 |
| 2026-02-18 | 57.80 | 58.64 | 57.19 | 57.75 | +1.33% | 779,511 |
| 2026-02-17 | 57.28 | 57.98 | 55.80 | 56.99 | +0.11% | 718,982 |
| 2026-02-13 | 57.42 | 58.84 | 56.35 | 56.93 | -0.21% | 898,792 |
| 2026-02-12 | 57.35 | 58.40 | 56.05 | 57.05 | -0.51% | 1,086,897 |
| 2026-02-11 | 58.00 | 58.39 | 56.10 | 57.34 | +0.81% | 1,352,399 |
| 2026-02-10 | 58.26 | 58.42 | 56.71 | 56.88 | -1.85% | 622,649 |
| 2026-02-09 | 58.36 | 58.67 | 57.52 | 57.95 | -0.09% | 567,309 |
| 2026-02-06 | 56.94 | 58.67 | 56.85 | 58.00 | +2.60% | 1,236,724 |
| 2026-02-05 | 57.30 | 58.35 | 56.16 | 56.53 | -3.33% | 702,987 |
| 2026-02-04 | 58.00 | 58.79 | 56.83 | 58.48 | +2.06% | 792,513 |
| 2026-02-03 | 58.06 | 58.06 | 55.94 | 57.30 | +1.00% | 1,301,270 |
| 2026-02-02 | 54.92 | 57.06 | 54.71 | 56.73 | +0.89% | 997,825 |
| 2026-01-30 | 55.29 | 56.44 | 55.00 | 56.23 | +0.63% | 728,423 |
| 2026-01-29 | 56.46 | 57.30 | 55.42 | 55.88 | +1.97% | 1,014,363 |
| 2026-01-28 | 56.51 | 56.91 | 53.95 | 54.80 | -2.92% | 1,008,919 |
| 2026-01-27 | 55.00 | 56.49 | 54.81 | 56.45 | +3.14% | 1,276,264 |
| 2026-01-26 | 54.34 | 55.35 | 53.88 | 54.73 | +2.36% | 1,061,513 |
| 2026-01-23 | 56.07 | 57.12 | 53.40 | 53.47 | -3.38% | 1,155,294 |
| 2026-01-22 | 56.27 | 56.58 | 54.94 | 55.34 | -1.74% | 923,661 |
| 2026-01-21 | 54.25 | 56.41 | 54.15 | 56.32 | +6.49% | 923,576 |
| 2026-01-20 | 53.30 | 54.25 | 52.69 | 52.89 | -0.69% | 703,790 |
| 2026-01-16 | 52.53 | 53.34 | 52.21 | 53.26 | +1.33% | 520,813 |
| 2026-01-15 | 51.83 | 53.50 | 51.35 | 52.56 | +1.08% | 560,293 |
| 2026-01-14 | 52.33 | 53.52 | 51.57 | 52.00 | -0.57% | 655,433 |
| 2026-01-13 | 51.65 | 52.48 | 51.48 | 52.30 | +1.99% | 708,259 |
| 2026-01-12 | 51.42 | 51.66 | 50.55 | 51.28 | -1.00% | 639,759 |
| 2026-01-09 | 51.72 | 52.54 | 50.28 | 51.80 | +0.84% | 1,010,296 |
| 2026-01-08 | 49.58 | 51.65 | 49.58 | 51.37 | +3.59% | 1,272,675 |
| 2026-01-07 | 49.95 | 50.24 | 49.25 | 49.59 | -0.68% | 1,025,595 |
| 2026-01-06 | 49.49 | 49.95 | 48.76 | 49.93 | +0.48% | 1,098,921 |
| 2026-01-05 | 49.16 | 50.71 | 48.35 | 49.69 | +5.66% | 1,321,290 |
| 2026-01-02 | 45.78 | 47.18 | 45.23 | 47.03 | +2.96% | 425,367 |
| 2025-12-31 | 46.13 | 46.18 | 45.51 | 45.68 | -0.72% | 417,155 |
| 2025-12-30 | 46.17 | 46.63 | 45.97 | 46.01 | -0.13% | 348,406 |
| 2025-12-29 | 46.35 | 46.60 | 45.77 | 46.07 | +0.13% | 262,198 |
| 2025-12-26 | 46.06 | 46.24 | 45.38 | 46.01 | +0.11% | 306,350 |
| 2025-12-24 | 46.41 | 46.44 | 45.89 | 45.96 | -1.16% | 274,086 |
| 2025-12-23 | 46.23 | 46.54 | 45.94 | 46.50 | +1.02% | 389,192 |
| 2025-12-22 | 45.98 | 47.00 | 45.78 | 46.03 | +0.83% | 529,521 |
| 2025-12-19 | 44.50 | 45.66 | 44.50 | 45.65 | +2.61% | 2,313,790 |
| 2025-12-18 | 44.71 | 44.99 | 44.22 | 44.49 | +0.11% | 710,115 |
| 2025-12-17 | 44.32 | 44.72 | 43.76 | 44.44 | +1.39% | 533,161 |
| 2025-12-16 | 45.22 | 45.22 | 43.60 | 43.83 | -3.90% | 705,569 |
| 2025-12-15 | 46.29 | 46.29 | 45.19 | 45.61 | -1.21% | 534,938 |
| 2025-12-12 | 47.20 | 47.33 | 45.17 | 46.17 | -1.68% | 780,355 |
| 2025-12-11 | 47.90 | 48.83 | 46.93 | 46.96 | -0.04% | 1,157,478 |
| 2025-12-10 | 45.72 | 47.37 | 45.41 | 46.98 | +2.80% | 819,634 |
| 2025-12-09 | 45.20 | 46.25 | 45.20 | 45.70 | +0.93% | 354,397 |
| 2025-12-08 | 45.85 | 46.57 | 45.06 | 45.28 | -1.61% | 405,409 |
| 2025-12-05 | 45.95 | 46.72 | 45.55 | 46.02 | +0.13% | 436,600 |
| 2025-12-04 | 45.53 | 46.50 | 45.26 | 45.96 | +0.13% | 472,391 |
| 2025-12-03 | 44.59 | 45.99 | 44.56 | 45.90 | +3.29% | 688,214 |
| 2025-12-02 | 43.34 | 44.64 | 42.84 | 44.44 | +2.49% | 853,089 |
| 2025-12-01 | 42.55 | 44.05 | 42.50 | 43.36 | +1.03% | 361,859 |
| 2025-11-28 | 42.23 | 43.36 | 42.23 | 42.92 | +1.39% | 242,062 |
| 2025-11-26 | 41.86 | 43.46 | 41.86 | 42.33 | +0.05% | 773,893 |
| 2025-11-25 | 41.23 | 42.32 | 40.97 | 42.31 | +2.62% | 514,993 |
| 2025-11-24 | 40.76 | 41.66 | 40.17 | 41.23 | +0.12% | 389,812 |
| 2025-11-21 | 40.06 | 41.97 | 39.27 | 41.18 | +3.52% | 810,657 |
| 2025-11-20 | 40.70 | 41.85 | 39.38 | 39.78 | -1.29% | 489,636 |
| 2025-11-19 | 39.80 | 40.56 | 39.16 | 40.30 | -0.69% | 439,321 |
| 2025-11-18 | 39.76 | 40.72 | 39.20 | 40.58 | +1.45% | 684,171 |
| 2025-11-17 | 41.30 | 41.89 | 39.69 | 40.00 | -3.96% | 577,491 |
| 2025-11-14 | 41.38 | 42.19 | 40.52 | 41.65 | +0.65% | 725,335 |
| 2025-11-13 | 42.36 | 43.42 | 41.19 | 41.38 | -2.73% | 622,568 |
| 2025-11-12 | 42.92 | 43.57 | 42.04 | 42.54 | -1.50% | 593,097 |
| 2025-11-11 | 43.50 | 44.30 | 43.03 | 43.19 | -0.44% | 547,648 |
| 2025-11-10 | 43.29 | 44.34 | 41.93 | 43.38 | +1.21% | 697,777 |
| 2025-11-07 | 42.76 | 42.99 | 41.95 | 42.86 | +0.19% | 747,753 |
| 2025-11-06 | 43.00 | 43.83 | 42.68 | 42.78 | -0.56% | 547,223 |
| 2025-11-05 | 43.00 | 44.22 | 42.75 | 43.02 | -0.30% | 520,757 |
| 2025-11-04 | 43.61 | 44.34 | 42.98 | 43.15 | -2.75% | 478,509 |
| 2025-11-03 | 44.08 | 44.43 | 42.94 | 44.37 | +0.45% | 634,663 |
| 2025-10-31 | 43.74 | 45.16 | 42.98 | 44.17 | +2.34% | 1,620,520 |
| 2025-10-30 | 41.46 | 45.18 | 40.31 | 43.16 | +2.11% | 1,536,164 |
| 2025-10-29 | 39.97 | 43.00 | 39.84 | 42.27 | +7.26% | 1,353,371 |
| 2025-10-28 | 39.78 | 40.50 | 39.24 | 39.41 | -1.10% | 658,372 |
| 2025-10-27 | 39.79 | 40.40 | 39.19 | 39.85 | +2.42% | 562,639 |
| 2025-10-24 | 39.43 | 39.84 | 38.89 | 38.91 | -0.64% | 540,290 |
| 2025-10-23 | 38.51 | 39.40 | 37.94 | 39.16 | +3.82% | 657,429 |
| 2025-10-22 | 38.43 | 38.72 | 37.15 | 37.72 | -0.47% | 736,728 |
| 2025-10-21 | 37.59 | 38.29 | 37.43 | 37.90 | +1.74% | 701,025 |
| 2025-10-20 | 36.90 | 37.57 | 36.80 | 37.25 | +1.75% | 502,591 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+13.59%). Pire mois : Mars (-9.82%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cactus Inc (WHD) ?
61.71 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de WHD ?
Plus haut à 74.07 et plus bas à 34.81 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cactus Inc ?
Historiquement, le mois le plus fort de WHD a été Juil (moyenne +13.59%) et le plus faible Mars (moyenne -9.82%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.