Cactus, Inc. - WHD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	39.23	40.08	40.08	40.27	39.22	523,600
September 30, 2025	39.63	39.47	39.47	39.78	38.6	639,225
September 29, 2025	41.26	40.16	40.16	41.4	39.87	419,219
September 26, 2025	41.14	41.54	41.54	42.05	41.09	469,900
September 25, 2025	40.25	40.81	40.81	41.25	39.99	782,427
September 24, 2025	40.97	40.35	40.35	41.57	40.33	506,100
September 23, 2025	39.5	40.61	40.61	41.25	39.46	928,405
September 22, 2025	39.35	39.05	39.05	39.69	38.99	660,836
September 19, 2025	41.03	39.48	39.48	41.06	39.33	1.6M
September 18, 2025	40.74	41.22	41.22	41.41	40.09	736,322
September 17, 2025	40.28	40.24	40.24	41.59	39.86	510,123
September 16, 2025	40.03	40.46	40.46	40.59	39.69	460,700
September 15, 2025	40.28	39.83	39.83	40.81	39.81	714,500
September 12, 2025	41.57	39.96	39.96	42	39.95	560,900
September 11, 2025	40.94	41.72	41.72	41.87	40.94	713,347
September 10, 2025	40.65	41.43	41.43	41.92	40.41	724,800
September 09, 2025	42.13	40.88	40.88	42.83	40.86	980,900
September 08, 2025	43.07	41.93	41.93	43.07	41.5	689,200
September 05, 2025	42.47	42.79	42.79	43.7	42.18	776,137
September 04, 2025	40.54	43.36	43.36	43.37	40.49	804,300
September 03, 2025	40.85	40.4	40.4	41.76	39.86	600,210
September 02, 2025	41.62	41.38	41.38	42.32	41.03	431,632
August 29, 2025	41.74	41.95	41.95	42.3	41.74	563,300
August 28, 2025	41.91	41.9	41.76	41.95	41.24	572,300
August 27, 2025	40.69	41.74	41.6	42.03	40.35	572,109
August 26, 2025	41.42	40.73	40.59	41.63	40.72	550,900
August 25, 2025	42.12	41.65	41.51	42.36	41.57	451,100
August 22, 2025	39.96	42.34	42.34	42.46	39.94	515,142
August 21, 2025	39	39.42	39.42	39.53	38.72	305,097
August 20, 2025	39.28	38.98	38.98	39.49	38.66	647,200
August 19, 2025	39.29	39.29	39.29	39.76	38.93	539,407
August 18, 2025	39.94	39.24	39.24	39.94	39.2	408,519
August 15, 2025	40.5	39.71	39.71	40.55	39.55	636,100
August 14, 2025	40.06	40.44	40.44	40.47	39.35	843,423
August 13, 2025	39.74	40.45	40.45	40.46	39.15	894,617
August 12, 2025	38.65	39.51	39.51	39.63	38.49	938,200
August 11, 2025	38.66	38.17	38.17	39	37.87	1M
August 08, 2025	39.45	38.44	38.44	39.55	38.29	734,121
August 07, 2025	40.4	39.03	39.03	40.6	38.87	835,200
August 06, 2025	40.78	39.62	39.62	41.41	39.41	504,500
August 05, 2025	40.11	40.44	40.44	40.6	39.32	748,445
August 04, 2025	39.55	39.84	39.84	40.2	39.32	816,000
August 01, 2025	41.72	39.69	39.69	42.31	39.32	1.22M
July 31, 2025	45.38	42.31	42.31	46.48	41.09	1.61M
July 30, 2025	46.91	46.8	46.8	47.41	46.05	872,824
July 29, 2025	48.1	47.17	47.17	48.35	47.06	797,200
July 28, 2025	46.57	47.92	47.92	48.17	46.57	777,659
July 25, 2025	46.38	46.2	46.2	46.5	45.64	342,917
July 24, 2025	45.77	46.33	46.33	46.77	45.65	367,338
July 23, 2025	44.68	46.27	46.27	46.33	44.68	414,700
July 22, 2025	43.46	44.43	44.43	44.55	43.41	576,218
July 21, 2025	44.07	43.46	43.46	44.36	43.11	602,002
July 18, 2025	44	43.55	43.55	44.23	42.94	408,138
July 17, 2025	42.64	43.57	43.57	43.73	42.64	471,923
July 16, 2025	43.16	42.78	42.78	43.74	42.37	530,700
July 15, 2025	44.64	43.34	43.34	44.64	43.32	483,620
July 14, 2025	45.37	44.57	44.57	45.37	44.26	550,100
July 11, 2025	45.52	45.9	45.9	46.15	45.32	461,134
July 10, 2025	45.39	45.98	45.98	46.11	45.18	413,975
July 09, 2025	45.92	45.84	45.84	46.22	45.42	415,300

Cactus, Inc. (WHD) NYSE