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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	46.41	45.96	45.96	46.44	45.89	274,086
December 23, 2025	46.23	46.5	46.5	46.54	45.94	389,200
December 22, 2025	45.98	46.03	46.03	47	45.78	529,521
December 19, 2025	44.5	45.65	45.65	45.66	44.5	2.31M
December 18, 2025	44.71	44.49	44.49	44.99	44.22	710,115
December 17, 2025	44.32	44.44	44.44	44.72	43.76	533,161
December 16, 2025	45.22	43.83	43.83	45.22	43.6	705,600
December 15, 2025	46.29	45.61	45.61	46.29	45.19	534,938
December 12, 2025	47.2	46.17	46.17	47.33	45.17	780,400
December 11, 2025	47.9	46.96	46.96	48.83	46.93	1.16M
December 10, 2025	45.72	46.98	46.98	47.37	45.41	819,634
December 09, 2025	45.2	45.7	45.7	46.25	45.2	354,400
December 08, 2025	45.85	45.28	45.28	46.57	45.06	405,409
December 05, 2025	45.95	46.02	46.02	46.72	45.55	436,600
December 04, 2025	45.53	45.96	45.96	46.5	45.26	453,818
December 03, 2025	44.59	45.9	45.9	45.99	44.56	685,600
December 02, 2025	43.34	44.44	44.44	44.64	42.84	853,100
December 01, 2025	42.55	43.36	43.36	44.05	42.5	373,300
November 28, 2025	42.23	42.92	42.78	43.36	42.23	242,100
November 26, 2025	41.86	42.33	42.19	43.46	41.86	773,900
November 25, 2025	41.23	42.31	42.17	42.32	40.97	515,000
November 24, 2025	40.76	41.23	41.1	41.66	40.17	389,812
November 21, 2025	40.06	41.18	41.18	41.97	39.27	810,700
November 20, 2025	40.7	39.78	39.78	41.85	39.38	489,636
November 19, 2025	39.8	40.3	40.3	40.56	39.16	439,321
November 18, 2025	39.76	40.58	40.58	40.72	39.2	684,200
November 17, 2025	41.3	40	40	41.89	39.69	577,500
November 14, 2025	41.38	41.65	41.65	42.19	40.52	725,335
November 13, 2025	42.36	41.38	41.38	43.42	41.19	622,600
November 12, 2025	42.92	42.54	42.54	43.34	42.04	417,996
November 11, 2025	43.5	43.19	43.19	44.3	43.03	547,600
November 10, 2025	43.29	43.38	43.38	44.35	41.93	697,800
November 07, 2025	42.76	42.86	42.86	42.99	41.96	747,800
November 06, 2025	43	42.78	42.78	43.83	42.68	547,223
November 05, 2025	43	43.02	43.02	44.22	42.75	520,800
November 04, 2025	43.61	43.15	43.15	44.34	42.97	478,509
November 03, 2025	44.08	44.37	44.37	44.43	42.94	634,700
October 31, 2025	43.74	44.17	44.17	45.16	42.98	1.62M
October 30, 2025	41.46	43.16	43.16	45.18	40.31	1.54M
October 29, 2025	39.97	42.27	42.27	43	39.85	1.35M
October 28, 2025	39.78	39.41	39.41	40.5	39.24	658,400
October 27, 2025	39.79	39.85	39.85	40.4	39.19	562,639
October 24, 2025	39.43	38.91	38.91	39.84	38.89	540,300
October 23, 2025	38.51	39.16	39.16	39.39	37.94	657,429
October 22, 2025	38.43	37.72	37.72	38.72	37.15	736,728
October 21, 2025	37.59	37.9	37.9	38.29	37.43	701,025
October 20, 2025	36.9	37.25	37.25	37.57	36.8	502,591
October 17, 2025	35.42	36.61	36.61	37	35.21	892,600
October 16, 2025	35.53	35.61	35.61	35.62	34.81	769,700
October 15, 2025	35.65	35.26	35.26	36.05	35.07	557,528
October 14, 2025	34.47	35.26	35.26	35.55	33.9	529,000
October 13, 2025	34.27	35.02	35.02	35.07	33.3	863,400
October 10, 2025	35.45	33.4	33.4	35.82	33.2	1.83M
October 09, 2025	36.7	35.95	35.95	37.26	35.35	1.24M
October 08, 2025	36.55	36.64	36.64	36.94	35.6	725,943
October 07, 2025	37.02	36.44	36.44	37.35	36.14	458,847
October 06, 2025	37.89	37.24	37.24	38.12	37.1	690,345
October 03, 2025	38.67	37.59	37.59	38.9	37.53	886,940
October 02, 2025	39.85	38.22	38.22	40.24	38.08	665,640
October 01, 2025	39.23	40.08	40.08	40.27	39.22	523,600

Cactus, Inc. (WHD) NYSE