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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 8, 2018Jul 16, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '2520192019202020202021202120222022202320232024202420252025020.0040.0060.0042.78

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202542.6443.6642.6443.61-1.94%135,098
Jul 16, 202543.1643.7442.3742.7842.78-1.29%530,700
Jul 15, 202544.6444.6443.3243.3443.34-2.76%483,620
Jul 14, 202545.3745.3744.2644.5744.57-2.90%550,082
Jul 11, 202545.5246.1545.3245.9045.90-0.17%461,134
Jul 10, 202545.3946.1145.1845.9845.980.31%413,975
Jul 9, 202545.9246.2245.4245.8445.84-0.67%415,255
Jul 8, 202544.1646.4843.9146.1546.155.15%442,737
Jul 7, 202544.8145.5643.5043.8943.89-3.05%414,826
Jul 3, 202545.2245.6044.8445.2745.270.02%202,950
Jul 2, 202545.4945.4943.8645.2645.260.42%668,933
Jul 1, 202543.6146.3543.2745.0745.073.09%418,790
Jun 30, 202544.4544.5443.6743.7243.72-1.35%515,224
Jun 27, 202544.8245.1444.1244.3244.32-0.72%976,504
Jun 26, 202543.7744.7043.5644.6444.642.76%393,164
Jun 25, 202544.2544.2943.3243.4443.44-1.67%502,306
Jun 24, 202543.2644.5342.8444.1844.180.57%636,875
Jun 23, 202545.5145.7943.7443.9343.93-2.51%722,117
Jun 20, 202545.8046.0445.0545.0645.06-0.95%1,478,774
Jun 18, 202545.7246.1845.3845.4945.49-0.81%423,325
Jun 17, 202546.2046.9445.8145.8645.86-0.24%504,671
Jun 16, 202546.1746.5245.5345.9745.97-0.43%483,972
Jun 13, 202547.1247.5245.8546.1746.170.17%599,112
Jun 12, 202546.5346.7145.8246.0946.09-2.02%704,483
Jun 11, 202546.9847.5246.3447.0447.040.26%954,039
Jun 10, 202546.2147.6246.0146.9246.922.74%578,440
Jun 9, 202545.9146.3745.5645.6745.670.24%538,309
Jun 6, 202545.6746.6245.3345.5645.561.42%503,744
Jun 5, 202544.7545.3344.2344.9244.920.97%864,644
Jun 4, 202545.6546.3343.9244.4944.490.88%948,872
Jun 3, 202541.8044.3040.8544.1044.106.34%924,512
Jun 2, 202542.2442.2640.4841.4741.471.15%862,203
May 30, 202541.3741.5740.7541.0040.87-2.15%629,813
May 29, 202541.8242.0341.4441.9041.770.94%354,933
May 28, 202542.4742.4741.3141.5141.38-1.61%436,002
May 27, 202542.0642.1941.0742.1942.061.74%471,820
May 23, 202540.4041.6640.4041.4741.340.07%740,547
May 22, 202540.7541.6140.1541.4441.310.90%532,298
May 21, 202541.9742.1640.9841.0740.94-3.32%479,933
May 20, 202542.7942.9742.1542.4842.35-1.16%419,463
May 19, 202542.8143.3742.1342.9842.85-1.58%583,573
May 16, 202543.8744.0842.9843.6743.53-0.39%613,936
May 15, 202543.1743.8542.6843.8443.70-1.04%390,237
May 14, 202543.7144.4343.4744.3044.160.45%467,819
May 13, 202544.4244.5443.9244.1043.96-0.18%467,632
May 12, 202545.0845.7043.7444.1844.045.04%760,516
May 9, 202541.8242.8541.6242.0641.932.49%790,168
May 8, 202540.6841.1840.2541.0440.912.47%1,247,572
May 7, 202540.0840.4539.3840.0539.930.65%653,987
May 6, 202540.1040.8339.5039.7939.67-0.45%532,881