Cactus, Inc. (WHD)
NYSE: WHD · Real-Time Price · USD
42.71
+3.30 (8.37%)
Oct 29, 2025, 3:07 PM EDT - Market open
Cactus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.97 | 40.96 | 39.85 | 41.16 | - | 4.44% | 141,723 |
| Oct 28, 2025 | 39.78 | 40.50 | 39.24 | 39.41 | 39.41 | -1.10% | 658,372 |
| Oct 27, 2025 | 39.79 | 40.40 | 39.19 | 39.85 | 39.85 | 2.42% | 562,639 |
| Oct 24, 2025 | 39.43 | 39.84 | 38.89 | 38.91 | 38.91 | -0.64% | 540,290 |
| Oct 23, 2025 | 38.51 | 39.40 | 37.94 | 39.16 | 39.16 | 3.82% | 657,429 |
| Oct 22, 2025 | 38.43 | 38.72 | 37.15 | 37.72 | 37.72 | -0.47% | 736,728 |
| Oct 21, 2025 | 37.59 | 38.29 | 37.43 | 37.90 | 37.90 | 1.74% | 701,025 |
| Oct 20, 2025 | 36.90 | 37.57 | 36.80 | 37.25 | 37.25 | 1.75% | 502,591 |
| Oct 17, 2025 | 35.42 | 37.00 | 35.21 | 36.61 | 36.61 | 2.81% | 892,568 |
| Oct 16, 2025 | 35.53 | 35.62 | 34.81 | 35.61 | 35.61 | 0.99% | 769,668 |
| Oct 15, 2025 | 35.65 | 36.05 | 35.07 | 35.26 | 35.26 | - | 557,528 |
| Oct 14, 2025 | 34.47 | 35.55 | 33.90 | 35.26 | 35.26 | 0.69% | 528,976 |
| Oct 13, 2025 | 34.27 | 35.07 | 33.30 | 35.02 | 35.02 | 4.85% | 863,362 |
| Oct 10, 2025 | 35.45 | 35.82 | 33.20 | 33.40 | 33.40 | -7.09% | 1,832,593 |
| Oct 9, 2025 | 36.70 | 37.26 | 35.35 | 35.95 | 35.95 | -1.88% | 1,237,518 |
| Oct 8, 2025 | 36.55 | 36.94 | 35.60 | 36.64 | 36.64 | 0.55% | 725,943 |
| Oct 7, 2025 | 37.02 | 37.36 | 36.14 | 36.44 | 36.44 | -2.15% | 458,847 |
| Oct 6, 2025 | 37.89 | 38.12 | 37.10 | 37.24 | 37.24 | -0.93% | 690,345 |
| Oct 3, 2025 | 38.67 | 38.90 | 37.53 | 37.59 | 37.59 | -1.65% | 886,940 |
| Oct 2, 2025 | 39.85 | 40.24 | 38.08 | 38.22 | 38.22 | -4.64% | 665,640 |
| Oct 1, 2025 | 39.23 | 40.27 | 39.22 | 40.08 | 40.08 | 1.55% | 523,551 |
| Sep 30, 2025 | 39.63 | 39.79 | 38.60 | 39.47 | 39.47 | -1.72% | 639,225 |
| Sep 29, 2025 | 41.26 | 41.40 | 39.87 | 40.16 | 40.16 | -3.32% | 420,816 |
| Sep 26, 2025 | 41.14 | 42.05 | 41.09 | 41.54 | 41.54 | 1.79% | 469,873 |
| Sep 25, 2025 | 40.25 | 41.25 | 40.00 | 40.81 | 40.81 | 1.14% | 782,427 |
| Sep 24, 2025 | 40.97 | 41.57 | 40.33 | 40.35 | 40.35 | -0.64% | 506,060 |
| Sep 23, 2025 | 39.50 | 41.25 | 39.46 | 40.61 | 40.61 | 3.99% | 928,405 |
| Sep 22, 2025 | 39.35 | 39.69 | 38.99 | 39.05 | 39.05 | -1.09% | 660,836 |
| Sep 19, 2025 | 41.03 | 41.07 | 39.33 | 39.48 | 39.48 | -4.22% | 1,595,557 |
| Sep 18, 2025 | 40.74 | 41.41 | 40.09 | 41.22 | 41.22 | 2.44% | 736,322 |
| Sep 17, 2025 | 40.28 | 41.59 | 39.86 | 40.24 | 40.24 | -0.54% | 510,123 |
| Sep 16, 2025 | 40.03 | 40.59 | 39.69 | 40.46 | 40.46 | 1.58% | 460,652 |
| Sep 15, 2025 | 40.28 | 40.81 | 39.81 | 39.83 | 39.83 | -0.33% | 714,469 |
| Sep 12, 2025 | 41.57 | 42.00 | 39.95 | 39.96 | 39.96 | -4.22% | 560,876 |
| Sep 11, 2025 | 40.94 | 41.88 | 40.94 | 41.72 | 41.72 | 0.70% | 713,347 |
| Sep 10, 2025 | 40.65 | 41.92 | 40.41 | 41.43 | 41.43 | 1.35% | 724,777 |
| Sep 9, 2025 | 42.13 | 42.83 | 40.86 | 40.88 | 40.88 | -2.50% | 980,860 |
| Sep 8, 2025 | 43.07 | 43.07 | 41.50 | 41.93 | 41.93 | -2.01% | 689,181 |
| Sep 5, 2025 | 42.47 | 43.70 | 42.18 | 42.79 | 42.79 | -1.31% | 776,137 |
| Sep 4, 2025 | 40.54 | 43.37 | 40.49 | 43.36 | 43.36 | 7.33% | 804,299 |
| Sep 3, 2025 | 40.85 | 41.76 | 39.86 | 40.40 | 40.40 | -2.37% | 600,198 |
| Sep 2, 2025 | 41.62 | 42.32 | 41.03 | 41.38 | 41.38 | -1.36% | 431,632 |
| Aug 29, 2025 | 41.74 | 42.30 | 41.74 | 41.95 | 41.95 | 0.12% | 563,289 |
| Aug 28, 2025 | 41.91 | 41.95 | 41.24 | 41.90 | 41.76 | 0.38% | 572,275 |
| Aug 27, 2025 | 40.69 | 42.03 | 40.35 | 41.74 | 41.60 | 2.48% | 572,109 |
| Aug 26, 2025 | 41.42 | 41.63 | 40.72 | 40.73 | 40.60 | -2.21% | 550,884 |
| Aug 25, 2025 | 42.12 | 42.36 | 41.57 | 41.65 | 41.51 | -1.63% | 451,087 |
| Aug 22, 2025 | 39.96 | 42.46 | 39.94 | 42.34 | 42.20 | 7.41% | 661,031 |
| Aug 21, 2025 | 39.00 | 39.54 | 38.63 | 39.42 | 39.29 | 1.13% | 384,237 |
| Aug 20, 2025 | 39.28 | 39.50 | 38.66 | 38.98 | 38.85 | -0.79% | 647,184 |