Cactus, Inc. Class A Common Stock (WHD)

Last Price45.68

Change-0.33 (-0.72%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For Cactus, Inc. Class A Common Stock (WHD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	46.13	46.18	45.51	45.68	417,155	45.68
12/30/2025	46.17	46.63	45.97	46.01	348,405	46.01
12/29/2025	46.35	46.60	45.77	46.07	262,198	46.07
12/26/2025	46.06	46.24	45.38	46.01	306,350	46.01
12/24/2025	46.41	46.44	45.89	45.96	274,086	45.96
12/23/2025	46.23	46.54	45.94	46.50	389,192	46.50
12/22/2025	45.98	47.00	45.78	46.03	529,334	46.03
12/19/2025	44.50	45.66	44.50	45.65	2,313,790	45.65
12/18/2025	44.71	44.99	44.22	44.49	710,115	44.49
12/17/2025	44.32	44.72	43.76	44.44	533,126	44.44
12/16/2025	45.22	45.22	43.60	43.83	705,569	43.83
12/15/2025	46.29	46.29	45.19	45.61	534,938	45.61
12/12/2025	47.20	47.33	45.17	46.17	780,355	46.17
12/11/2025	47.90	48.83	46.93	46.96	1,157,478	46.96
12/10/2025	45.72	47.37	45.41	46.98	819,634	46.98
12/09/2025	45.20	46.25	45.20	45.70	354,397	45.70
12/08/2025	45.85	46.57	45.06	45.28	400,795	45.28
12/05/2025	45.95	46.72	45.55	46.02	436,600	46.02
12/04/2025	45.53	46.50	45.26	45.96	472,391	45.96
12/03/2025	44.59	45.99	44.56	45.90	688,214	45.90
12/02/2025	43.34	44.64	42.84	44.44	853,089	44.44
12/01/2025	42.55	44.05	42.50	43.36	384,715	43.36
11/28/2025	42.23	43.36	42.23	42.92	242,062	42.78
11/26/2025	41.86	43.46	41.86	42.33	773,893	42.19
11/25/2025	41.23	42.32	40.97	42.31	514,993	42.17
11/24/2025	40.76	41.66	40.17	41.23	386,352	41.10
11/21/2025	40.06	41.97	39.27	41.18	810,657	41.05
11/20/2025	40.70	41.85	39.38	39.78	489,636	39.65
11/19/2025	39.80	40.56	39.16	40.30	439,321	40.17
11/18/2025	39.76	40.72	39.20	40.58	684,170	40.45
11/17/2025	41.30	41.89	39.69	40.00	577,491	39.87
11/14/2025	41.38	42.19	40.52	41.65	725,335	41.51
11/13/2025	42.36	43.42	41.19	41.38	622,568	41.24
11/12/2025	42.92	43.57	42.04	42.54	593,097	42.40
11/11/2025	43.50	44.30	43.03	43.19	547,648	43.05
11/10/2025	43.29	44.34	41.93	43.38	697,777	43.24
11/07/2025	42.76	42.99	41.95	42.86	747,753	42.72
11/06/2025	43.00	43.83	42.68	42.78	547,223	42.64
11/05/2025	43.00	44.22	42.75	43.02	520,757	42.88
11/04/2025	43.61	44.34	42.98	43.15	478,509	43.01
11/03/2025	44.08	44.43	42.94	44.37	634,660	44.23
10/31/2025	43.74	45.16	42.98	44.17	1,620,520	44.03
10/30/2025	41.46	45.18	40.31	43.16	1,536,154	43.02
10/29/2025	39.97	43.00	39.84	42.27	1,353,371	42.13
10/28/2025	39.78	40.50	39.24	39.41	658,372	39.28
10/27/2025	39.79	40.40	39.19	39.85	562,637	39.72
10/24/2025	39.43	39.84	38.89	38.91	540,290	38.78
10/23/2025	38.51	39.40	37.94	39.16	657,429	39.03
10/22/2025	38.43	38.72	37.15	37.72	736,728	37.60
10/21/2025	37.59	38.29	37.43	37.90	701,025	37.78
10/20/2025	36.90	37.57	36.80	37.25	502,591	37.13
10/17/2025	35.42	37.00	35.21	36.61	892,568	36.49
10/16/2025	35.53	35.62	34.81	35.61	769,668	35.49
10/15/2025	35.65	36.05	35.06	35.26	557,528	35.15
10/14/2025	34.47	35.55	33.90	35.26	528,976	35.15
10/13/2025	34.27	35.07	33.30	35.02	863,362	34.91
10/10/2025	35.45	35.82	33.20	33.40	1,832,593	33.29
10/09/2025	36.70	37.26	35.35	35.95	1,237,518	35.83
10/08/2025	36.55	36.94	35.60	36.64	725,943	36.52
10/07/2025	37.02	37.35	36.14	36.44	458,846	36.32
10/06/2025	37.89	38.12	37.10	37.24	690,345	37.12
10/03/2025	38.67	38.90	37.53	37.59	886,940	37.47
10/02/2025	39.85	40.23	38.08	38.22	665,640	38.10
10/01/2025	39.23	40.27	39.22	40.08	523,551	39.95