Cactus, Inc. (WHD) NYSE

42.34

+2.915(+7.39%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	44.16	46.15	46.15	46.48	43.91	442,737
July 07, 2025	44.81	43.89	43.89	45.56	43.5	414,826
July 03, 2025	45.22	45.27	45.27	45.6	44.84	203,000
July 02, 2025	45.49	45.26	45.26	45.49	43.86	668,933
July 01, 2025	43.61	45.07	45.07	46.33	43.19	410,280
June 30, 2025	44.45	43.72	43.72	44.54	43.67	515,224
June 27, 2025	44.82	44.32	44.32	45.14	44.12	976,504
June 26, 2025	43.77	44.64	44.64	44.7	43.56	393,200
June 25, 2025	44.25	43.44	43.44	44.29	43.32	502,306
June 24, 2025	43.26	44.18	44.18	44.53	42.84	636,900
June 23, 2025	45.51	43.93	43.93	45.79	43.74	722,117
June 20, 2025	45.8	45.06	45.06	46.04	45.05	1.48M
June 18, 2025	45.72	45.49	45.49	46.18	45.38	423,325
June 17, 2025	46.2	45.86	45.86	46.94	45.81	504,700
June 16, 2025	46.17	45.97	45.97	46.52	45.53	484,000
June 13, 2025	47.12	46.17	46.17	47.52	45.85	599,112
June 12, 2025	46.53	46.09	46.09	46.71	45.82	704,500
June 11, 2025	46.98	47.04	47.04	47.52	46.34	954,039
June 10, 2025	46.21	46.92	46.92	47.62	46.01	578,440
June 09, 2025	45.91	45.67	45.67	46.37	45.56	538,309
June 06, 2025	45.67	45.56	45.56	46.62	45.33	503,744
June 05, 2025	44.75	44.92	44.92	45.33	44.23	864,634
June 04, 2025	45.65	44.49	44.49	46.33	43.92	948,900
June 03, 2025	41.8	44.1	44.1	44.3	40.85	924,512
June 02, 2025	42.24	41.47	41.47	42.26	40.48	862,203
May 30, 2025	41.37	41	41	41.57	40.74	629,813
May 29, 2025	41.82	41.9	41.9	42.03	41.44	354,933
May 28, 2025	42.47	41.51	41.51	42.47	41.31	436,002