Cactus Inc. (WHD)
46.58
0.25 (0.54%)
At close: Apr 02, 2025, 12:01 PM
Cactus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 45.56 | 46.56 | 45.56 | 46.35 | 0.52 | 1.13% | 542,609 |
| Mar 31, 2025 | 45.19 | 45.97 | 44.68 | 45.83 | 0.16 | 0.35% | 855,200 |
| Mar 28, 2025 | 46.34 | 46.60 | 44.93 | 45.67 | -0.88 | -1.89% | 541,419 |
| Mar 27, 2025 | 47.16 | 47.24 | 46.28 | 46.55 | -0.60 | -1.27% | 339,935 |
| Mar 26, 2025 | 47.84 | 48.05 | 47.03 | 47.15 | -0.04 | -0.08% | 403,623 |
| Mar 25, 2025 | 47.26 | 47.88 | 46.92 | 47.19 | -0.11 | -0.23% | 594,600 |
| Mar 24, 2025 | 46.82 | 47.61 | 46.82 | 47.30 | 1.38 | 3.01% | 782,629 |
| Mar 21, 2025 | 45.83 | 46.27 | 45.49 | 45.92 | -0.48 | -1.03% | 2,405,573 |
| Mar 20, 2025 | 46.15 | 47.50 | 46.15 | 46.40 | -0.41 | -0.88% | 611,110 |
| Mar 19, 2025 | 46.42 | 46.88 | 45.63 | 46.81 | 0.58 | 1.25% | 1,266,535 |
| Mar 18, 2025 | 45.81 | 47.03 | 45.65 | 46.23 | 0.53 | 1.16% | 1,023,307 |
| Mar 17, 2025 | 44.75 | 45.95 | 44.70 | 45.70 | 0.70 | 1.56% | 1,270,502 |
| Mar 14, 2025 | 44.04 | 45.15 | 43.46 | 45.00 | 1.52 | 3.50% | 1,374,231 |
| Mar 13, 2025 | 44.67 | 44.97 | 43.27 | 43.48 | -1.54 | -3.42% | 1,027,100 |
| Mar 12, 2025 | 47.03 | 47.42 | 44.94 | 45.02 | -1.45 | -3.12% | 813,555 |
| Mar 11, 2025 | 45.72 | 46.99 | 45.13 | 46.47 | 1.23 | 2.72% | 1,030,742 |
| Mar 10, 2025 | 46.73 | 46.95 | 44.90 | 45.24 | -2.13 | -4.50% | 772,461 |
| Mar 7, 2025 | 47.49 | 48.25 | 47.21 | 47.37 | 0.49 | 1.05% | 664,800 |
| Mar 6, 2025 | 47.03 | 47.75 | 46.21 | 46.88 | -0.53 | -1.12% | 878,203 |
| Mar 5, 2025 | 47.83 | 48.49 | 46.01 | 47.41 | -1.13 | -2.33% | 1,002,548 |
| Mar 4, 2025 | 49.46 | 49.66 | 47.34 | 48.54 | -1.79 | -3.56% | 1,426,705 |
| Mar 3, 2025 | 53.00 | 53.00 | 50.02 | 50.33 | -2.21 | -4.21% | 872,707 |
| Feb 28, 2025 | 51.86 | 52.72 | 50.84 | 52.54 | 0.46 | 0.88% | 902,319 |
| Feb 27, 2025 | 55.29 | 56.70 | 50.73 | 52.08 | -5.11 | -8.94% | 1,245,000 |
| Feb 26, 2025 | 57.35 | 58.51 | 56.39 | 57.19 | -0.27 | -0.47% | 719,547 |
| Feb 25, 2025 | 58.54 | 59.48 | 57.34 | 57.46 | -1.02 | -1.74% | 867,243 |
| Feb 24, 2025 | 58.48 | 59.33 | 57.67 | 58.48 | 0.10 | 0.17% | 688,123 |
| Feb 21, 2025 | 60.24 | 60.45 | 57.95 | 58.38 | -1.31 | -2.19% | 538,300 |
| Feb 20, 2025 | 60.91 | 61.38 | 59.41 | 59.69 | -0.79 | -1.31% | 501,800 |
| Feb 19, 2025 | 60.69 | 61.33 | 60.29 | 60.48 | -0.68 | -1.11% | 365,200 |
| Feb 18, 2025 | 60.26 | 61.27 | 59.96 | 61.16 | 1.14 | 1.90% | 504,600 |
| Feb 14, 2025 | 60.50 | 60.93 | 59.57 | 60.02 | -0.09 | -0.15% | 581,200 |
| Feb 13, 2025 | 59.16 | 60.16 | 58.82 | 60.11 | 1.05 | 1.78% | 364,400 |
| Feb 12, 2025 | 59.22 | 59.70 | 58.39 | 59.06 | -1.04 | -1.73% | 354,030 |
| Feb 11, 2025 | 60.74 | 61.29 | 59.93 | 60.10 | -0.57 | -0.94% | 287,000 |
| Feb 10, 2025 | 60.55 | 61.22 | 60.23 | 60.67 | 0.97 | 1.62% | 363,200 |
| Feb 7, 2025 | 59.77 | 61.05 | 59.38 | 59.70 | -0.08 | -0.13% | 350,527 |
| Feb 6, 2025 | 61.62 | 61.62 | 58.85 | 59.78 | -1.28 | -2.10% | 508,939 |
| Feb 5, 2025 | 61.28 | 61.66 | 60.23 | 61.06 | 0.52 | 0.86% | 461,427 |
| Feb 4, 2025 | 58.70 | 61.06 | 58.20 | 60.54 | 1.35 | 2.28% | 425,500 |
| Feb 3, 2025 | 59.23 | 59.65 | 58.40 | 59.19 | -0.52 | -0.87% | 410,100 |
| Jan 31, 2025 | 60.59 | 60.59 | 58.87 | 59.71 | -0.68 | -1.13% | 765,217 |
| Jan 30, 2025 | 62.35 | 62.47 | 59.86 | 60.39 | -1.27 | -2.06% | 434,000 |
| Jan 29, 2025 | 61.72 | 62.61 | 61.27 | 61.66 | -0.39 | -0.63% | 302,400 |
| Jan 28, 2025 | 62.10 | 62.52 | 61.34 | 62.05 | -0.02 | -0.03% | 347,600 |
| Jan 27, 2025 | 63.10 | 64.23 | 62.01 | 62.07 | -1.28 | -2.02% | 560,929 |
| Jan 24, 2025 | 62.73 | 63.58 | 62.48 | 63.35 | 0.48 | 0.76% | 421,200 |
| Jan 23, 2025 | 63.09 | 63.33 | 62.11 | 62.87 | 0.00 | 0.00% | 375,035 |
| Jan 22, 2025 | 63.47 | 63.67 | 62.61 | 62.87 | -0.88 | -1.38% | 419,846 |
| Jan 21, 2025 | 64.50 | 64.75 | 62.41 | 63.75 | 0.12 | 0.19% | 539,508 |