Cactus, Inc. (WHD)
NYSE: WHD · Real-Time Price · USD
43.60
+0.82 (1.92%)
Jul 17, 2025, 3:02 PM - Market open
Cactus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 42.64 | 43.66 | 42.64 | 43.61 | - | 1.94% | 135,098 |
Jul 16, 2025 | 43.16 | 43.74 | 42.37 | 42.78 | 42.78 | -1.29% | 530,700 |
Jul 15, 2025 | 44.64 | 44.64 | 43.32 | 43.34 | 43.34 | -2.76% | 483,620 |
Jul 14, 2025 | 45.37 | 45.37 | 44.26 | 44.57 | 44.57 | -2.90% | 550,082 |
Jul 11, 2025 | 45.52 | 46.15 | 45.32 | 45.90 | 45.90 | -0.17% | 461,134 |
Jul 10, 2025 | 45.39 | 46.11 | 45.18 | 45.98 | 45.98 | 0.31% | 413,975 |
Jul 9, 2025 | 45.92 | 46.22 | 45.42 | 45.84 | 45.84 | -0.67% | 415,255 |
Jul 8, 2025 | 44.16 | 46.48 | 43.91 | 46.15 | 46.15 | 5.15% | 442,737 |
Jul 7, 2025 | 44.81 | 45.56 | 43.50 | 43.89 | 43.89 | -3.05% | 414,826 |
Jul 3, 2025 | 45.22 | 45.60 | 44.84 | 45.27 | 45.27 | 0.02% | 202,950 |
Jul 2, 2025 | 45.49 | 45.49 | 43.86 | 45.26 | 45.26 | 0.42% | 668,933 |
Jul 1, 2025 | 43.61 | 46.35 | 43.27 | 45.07 | 45.07 | 3.09% | 418,790 |
Jun 30, 2025 | 44.45 | 44.54 | 43.67 | 43.72 | 43.72 | -1.35% | 515,224 |
Jun 27, 2025 | 44.82 | 45.14 | 44.12 | 44.32 | 44.32 | -0.72% | 976,504 |
Jun 26, 2025 | 43.77 | 44.70 | 43.56 | 44.64 | 44.64 | 2.76% | 393,164 |
Jun 25, 2025 | 44.25 | 44.29 | 43.32 | 43.44 | 43.44 | -1.67% | 502,306 |
Jun 24, 2025 | 43.26 | 44.53 | 42.84 | 44.18 | 44.18 | 0.57% | 636,875 |
Jun 23, 2025 | 45.51 | 45.79 | 43.74 | 43.93 | 43.93 | -2.51% | 722,117 |
Jun 20, 2025 | 45.80 | 46.04 | 45.05 | 45.06 | 45.06 | -0.95% | 1,478,774 |
Jun 18, 2025 | 45.72 | 46.18 | 45.38 | 45.49 | 45.49 | -0.81% | 423,325 |
Jun 17, 2025 | 46.20 | 46.94 | 45.81 | 45.86 | 45.86 | -0.24% | 504,671 |
Jun 16, 2025 | 46.17 | 46.52 | 45.53 | 45.97 | 45.97 | -0.43% | 483,972 |
Jun 13, 2025 | 47.12 | 47.52 | 45.85 | 46.17 | 46.17 | 0.17% | 599,112 |
Jun 12, 2025 | 46.53 | 46.71 | 45.82 | 46.09 | 46.09 | -2.02% | 704,483 |
Jun 11, 2025 | 46.98 | 47.52 | 46.34 | 47.04 | 47.04 | 0.26% | 954,039 |
Jun 10, 2025 | 46.21 | 47.62 | 46.01 | 46.92 | 46.92 | 2.74% | 578,440 |
Jun 9, 2025 | 45.91 | 46.37 | 45.56 | 45.67 | 45.67 | 0.24% | 538,309 |
Jun 6, 2025 | 45.67 | 46.62 | 45.33 | 45.56 | 45.56 | 1.42% | 503,744 |
Jun 5, 2025 | 44.75 | 45.33 | 44.23 | 44.92 | 44.92 | 0.97% | 864,644 |
Jun 4, 2025 | 45.65 | 46.33 | 43.92 | 44.49 | 44.49 | 0.88% | 948,872 |
Jun 3, 2025 | 41.80 | 44.30 | 40.85 | 44.10 | 44.10 | 6.34% | 924,512 |
Jun 2, 2025 | 42.24 | 42.26 | 40.48 | 41.47 | 41.47 | 1.15% | 862,203 |
May 30, 2025 | 41.37 | 41.57 | 40.75 | 41.00 | 40.87 | -2.15% | 629,813 |
May 29, 2025 | 41.82 | 42.03 | 41.44 | 41.90 | 41.77 | 0.94% | 354,933 |
May 28, 2025 | 42.47 | 42.47 | 41.31 | 41.51 | 41.38 | -1.61% | 436,002 |
May 27, 2025 | 42.06 | 42.19 | 41.07 | 42.19 | 42.06 | 1.74% | 471,820 |
May 23, 2025 | 40.40 | 41.66 | 40.40 | 41.47 | 41.34 | 0.07% | 740,547 |
May 22, 2025 | 40.75 | 41.61 | 40.15 | 41.44 | 41.31 | 0.90% | 532,298 |
May 21, 2025 | 41.97 | 42.16 | 40.98 | 41.07 | 40.94 | -3.32% | 479,933 |
May 20, 2025 | 42.79 | 42.97 | 42.15 | 42.48 | 42.35 | -1.16% | 419,463 |
May 19, 2025 | 42.81 | 43.37 | 42.13 | 42.98 | 42.85 | -1.58% | 583,573 |
May 16, 2025 | 43.87 | 44.08 | 42.98 | 43.67 | 43.53 | -0.39% | 613,936 |
May 15, 2025 | 43.17 | 43.85 | 42.68 | 43.84 | 43.70 | -1.04% | 390,237 |
May 14, 2025 | 43.71 | 44.43 | 43.47 | 44.30 | 44.16 | 0.45% | 467,819 |
May 13, 2025 | 44.42 | 44.54 | 43.92 | 44.10 | 43.96 | -0.18% | 467,632 |
May 12, 2025 | 45.08 | 45.70 | 43.74 | 44.18 | 44.04 | 5.04% | 760,516 |
May 9, 2025 | 41.82 | 42.85 | 41.62 | 42.06 | 41.93 | 2.49% | 790,168 |
May 8, 2025 | 40.68 | 41.18 | 40.25 | 41.04 | 40.91 | 2.47% | 1,247,572 |
May 7, 2025 | 40.08 | 40.45 | 39.38 | 40.05 | 39.93 | 0.65% | 653,987 |
May 6, 2025 | 40.10 | 40.83 | 39.50 | 39.79 | 39.67 | -0.45% | 532,881 |