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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.09	58.44	58.44	59.11	57.83	1.07M
February 19, 2026	57.89	58.76	58.76	59.03	57.89	1.67M
February 18, 2026	57.8	57.75	57.75	58.64	57.19	779,511
February 17, 2026	57.29	56.99	56.99	57.98	55.8	719,000
February 13, 2026	57.42	56.93	56.93	58.84	56.35	898,800
February 12, 2026	57.35	57.05	57.05	58.4	56.05	1.09M
February 11, 2026	58	57.33	57.33	58.39	56.11	1.35M
February 10, 2026	58.26	56.88	56.88	58.42	56.71	622,649
February 09, 2026	58.36	57.95	57.95	58.67	57.52	558,276
February 06, 2026	56.94	58	58	58.67	56.86	1.24M
February 05, 2026	57.3	56.53	56.53	58.35	56.16	703,000
February 04, 2026	58	58.48	58.48	58.79	56.83	792,513
February 03, 2026	58.06	57.3	57.3	58.06	55.94	1.3M
February 02, 2026	54.92	56.73	56.73	57.06	54.71	997,825
January 30, 2026	55.29	56.23	56.23	56.44	55	728,423
January 29, 2026	56.46	55.88	55.88	57.3	55.42	1.01M
January 28, 2026	56.51	54.8	54.8	56.91	53.96	1.01M
January 27, 2026	55	56.45	56.45	56.49	54.81	1.28M
January 26, 2026	54.34	54.73	54.73	55.35	53.88	1.06M
January 23, 2026	56.07	53.47	53.47	57.12	53.4	1.16M
January 22, 2026	56.27	55.34	55.34	56.58	54.94	662,147
January 21, 2026	54.25	56.32	56.32	56.41	54.15	923,600
January 20, 2026	53.3	52.89	52.89	54.25	52.69	703,800
January 16, 2026	52.53	53.26	53.26	53.34	52.21	520,813
January 15, 2026	51.83	52.56	52.56	53.5	51.35	560,300
January 14, 2026	52.33	52	52	53.52	51.57	655,433
January 13, 2026	51.65	52.3	52.3	52.48	51.48	708,259
January 12, 2026	51.42	51.28	51.28	51.66	50.55	639,800
January 09, 2026	51.72	51.8	51.8	52.54	50.28	1.01M
January 08, 2026	49.58	51.37	51.37	51.65	49.58	1.27M
January 07, 2026	49.95	49.59	49.59	50.24	49.25	1.03M
January 06, 2026	49.49	49.93	49.93	49.95	48.76	1.1M
January 05, 2026	49.16	49.69	49.69	50.71	48.35	1.32M
January 02, 2026	45.78	47.03	47.03	47.18	45.23	425,400
December 31, 2025	46.13	45.68	45.68	46.18	45.51	417,200
December 30, 2025	46.17	46.01	46.01	46.64	45.97	348,406
December 29, 2025	46.35	46.07	46.07	46.6	45.78	262,200
December 26, 2025	46.06	46.01	46.01	46.24	45.38	306,400
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

Cactus, Inc. (WHD) NYSE