Cactus, Inc. (WHD)

Compare

47.38

+1.05

+(2.27%)

At close: April 2 at 4:00:02 PM EDT

43.51

-3.87

(-8.17%)

Pre-Market: 5:31:39 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	45.49	47.50	45.38	47.38	47.38	679,100
Apr 1, 2025	45.56	46.56	45.56	46.33	46.33	626,200
Mar 31, 2025	45.19	45.97	44.67	45.83	45.83	855,200
Mar 28, 2025	46.34	46.60	44.93	45.67	45.67	541,400
Mar 27, 2025	47.16	47.24	46.28	46.55	46.55	339,900
Mar 26, 2025	47.84	48.05	47.03	47.15	47.15	403,600
Mar 25, 2025	47.26	47.88	46.92	47.19	47.19	594,600
Mar 24, 2025	46.82	47.61	46.82	47.30	47.30	782,600
Mar 21, 2025	45.83	46.27	45.49	45.92	45.92	2,405,500
Mar 20, 2025	46.15	47.50	46.15	46.40	46.40	611,100
Mar 19, 2025	46.42	46.88	45.63	46.81	46.81	1,266,500
Mar 18, 2025	45.81	47.03	45.65	46.23	46.23	1,023,300
Mar 17, 2025	44.75	45.95	44.69	45.70	45.70	1,270,500
Mar 14, 2025	44.04	45.15	43.46	45.00	45.00	1,374,200
Mar 13, 2025	44.67	44.97	43.27	43.48	43.48	1,027,100
Mar 12, 2025	47.03	47.42	44.94	45.02	45.02	813,500
Mar 11, 2025	45.72	46.99	45.13	46.47	46.47	1,030,500
Mar 10, 2025	46.73	46.95	44.90	45.24	45.24	772,400
Mar 7, 2025	47.49	48.25	47.21	47.37	47.37	664,800
Mar 6, 2025	47.03	47.75	46.21	46.88	46.88	878,200
Mar 5, 2025	47.83	48.49	46.01	47.41	47.41	1,002,500
Mar 4, 2025	49.46	49.65	47.34	48.54	48.54	1,426,700
Mar 3, 2025	0.13 Dividend
Mar 3, 2025	53.00	53.00	50.02	50.33	50.33	872,500
Feb 28, 2025	51.86	52.72	50.84	52.54	52.41	902,300
Feb 27, 2025	55.29	56.69	50.73	52.08	51.95	1,245,000
Feb 26, 2025	57.35	58.51	56.38	57.19	57.05	719,500
Feb 25, 2025	58.54	59.48	57.34	57.46	57.32	867,200
Feb 24, 2025	58.48	59.33	57.67	58.48	58.34	688,100
Feb 21, 2025	60.24	60.45	57.95	58.38	58.24	538,300
Feb 20, 2025	60.91	61.38	59.41	59.69	59.54	501,800
Feb 19, 2025	60.69	61.33	60.29	60.48	60.33	365,200
Feb 18, 2025	60.26	61.27	59.96	61.16	61.01	504,600
Feb 14, 2025	60.50	60.93	59.57	60.02	59.87	581,200
Feb 13, 2025	59.16	60.16	58.82	60.11	59.96	364,400
Feb 12, 2025	59.22	59.70	58.39	59.06	58.91	354,000
Feb 11, 2025	60.74	61.29	59.93	60.10	59.95	287,000
Feb 10, 2025	60.55	61.22	60.23	60.67	60.52	363,200
Feb 7, 2025	59.77	61.05	59.38	59.70	59.55	350,500
Feb 6, 2025	61.62	61.62	58.85	59.78	59.63	508,900
Feb 5, 2025	61.28	61.65	60.23	61.06	60.91	461,400
Feb 4, 2025	58.70	61.06	58.19	60.54	60.39	425,500
Feb 3, 2025	59.23	59.65	58.40	59.19	59.04	410,100
Jan 31, 2025	60.59	60.59	58.87	59.71	59.56	765,200
Jan 30, 2025	62.35	62.47	59.86	60.39	60.24	434,000
Jan 29, 2025	61.72	62.60	61.27	61.66	61.51	302,400
Jan 28, 2025	62.10	62.51	61.34	62.05	61.90	347,600
Jan 27, 2025	63.10	64.23	62.01	62.07	61.92	560,900
Jan 24, 2025	62.73	63.58	62.48	63.35	63.19	421,200
Jan 23, 2025	63.09	63.33	62.11	62.87	62.71	375,000
Jan 22, 2025	63.47	63.67	62.61	62.87	62.71	419,800
Jan 21, 2025	64.50	64.75	62.41	63.75	63.59	539,500
Jan 17, 2025	64.54	65.35	63.38	63.63	63.47	555,800
Jan 16, 2025	62.58	63.98	62.26	63.78	63.62	390,600
Jan 15, 2025	61.24	63.40	60.64	63.17	63.01	436,400
Jan 14, 2025	60.85	61.75	59.95	60.42	60.27	627,300
Jan 13, 2025	59.36	61.33	59.00	61.28	61.13	542,500
Jan 10, 2025	60.22	60.65	58.57	59.46	59.31	454,000
Jan 8, 2025	59.07	59.72	58.72	59.44	59.29	299,800
Jan 7, 2025	60.14	60.22	59.12	59.91	59.76	538,900
Jan 6, 2025	61.12	61.85	59.77	59.93	59.78	470,900
Jan 3, 2025	60.22	60.99	59.28	60.92	60.77	441,000
Jan 2, 2025	59.29	60.58	58.95	59.50	59.35	502,100
Dec 31, 2024	57.87	58.98	57.62	58.36	58.22	466,100
Dec 30, 2024	57.10	58.20	56.48	57.54	57.40	392,400
Dec 27, 2024	57.39	58.04	56.67	57.27	57.13	257,100
Dec 26, 2024	57.39	57.82	56.44	57.74	57.60	251,800
Dec 24, 2024	57.10	57.43	56.08	57.35	57.21	165,600
Dec 23, 2024	56.66	57.03	55.96	56.78	56.64	564,400
Dec 20, 2024	56.05	57.35	55.78	56.69	56.55	2,006,500
Dec 19, 2024	59.29	59.45	56.62	56.93	56.79	603,100
Dec 18, 2024	61.83	62.10	58.09	58.18	58.04	1,517,800
Dec 17, 2024	62.06	62.47	61.07	61.48	61.33	977,400
Dec 16, 2024	62.70	63.90	62.25	62.94	62.78	466,000
Dec 13, 2024	63.14	63.56	62.28	63.17	63.01	397,100
Dec 12, 2024	64.57	64.90	63.08	63.29	63.13	358,900
Dec 11, 2024	65.26	65.75	63.81	64.92	64.76	615,500
Dec 10, 2024	64.50	65.23	63.47	64.38	64.22	920,800
Dec 9, 2024	65.16	65.47	64.03	64.17	64.01	507,900
Dec 6, 2024	66.02	66.02	63.63	63.96	63.80	495,200
Dec 5, 2024	66.29	66.85	65.85	66.19	66.03	536,000
Dec 4, 2024	67.10	67.21	65.49	66.09	65.93	433,100
Dec 3, 2024	67.66	67.93	65.46	66.97	66.80	549,100
Dec 2, 2024	0.13 Dividend
Dec 2, 2024	68.70	68.90	66.91	67.07	66.90	831,000
Nov 29, 2024	68.70	69.14	68.44	68.66	68.36	388,000
Nov 27, 2024	68.26	69.22	67.37	67.70	67.40	327,100
Nov 26, 2024	69.58	69.58	67.32	67.94	67.64	414,400
Nov 25, 2024	69.27	69.98	68.64	69.49	69.19	819,600
Nov 22, 2024	68.63	69.81	68.46	68.99	68.69	672,000
Nov 21, 2024	65.91	69.47	65.71	68.45	68.15	797,900
Nov 20, 2024	65.56	66.50	64.40	65.29	65.01	1,018,700
Nov 19, 2024	65.17	65.91	64.84	65.22	64.94	764,600
Nov 18, 2024	65.38	67.03	64.64	65.89	65.60	513,700
Nov 15, 2024	65.93	66.08	64.20	64.36	64.08	335,200
Nov 14, 2024	67.04	67.69	65.26	65.60	65.31	534,300
Nov 13, 2024	67.40	68.47	66.62	66.66	66.37	619,300
Nov 12, 2024	68.84	70.01	66.86	66.95	66.66	674,800
Nov 11, 2024	67.44	68.96	66.42	68.58	68.28	732,600
Nov 8, 2024	66.03	67.82	66.00	67.22	66.93	763,300
Nov 7, 2024	66.75	67.20	65.82	66.16	65.87	1,126,300
Nov 6, 2024	66.58	69.77	65.11	69.37	69.07	1,183,600
Nov 5, 2024	61.42	62.74	61.32	62.17	61.90	664,700
Nov 4, 2024	59.99	61.83	59.99	61.36	61.09	635,000
Nov 1, 2024	60.00	61.63	59.85	60.58	60.32	868,100
Oct 31, 2024	57.48	60.06	57.48	59.29	59.03	1,066,400
Oct 30, 2024	57.25	58.10	56.80	57.26	57.01	645,400
Oct 29, 2024	57.45	57.45	56.44	57.09	56.84	605,000
Oct 28, 2024	56.70	58.00	56.15	57.59	57.34	521,700
Oct 25, 2024	59.29	59.46	58.24	58.28	58.03	437,800
Oct 24, 2024	58.91	59.32	57.88	58.58	58.32	562,600
Oct 23, 2024	59.11	59.93	58.25	58.69	58.43	435,600
Oct 22, 2024	59.90	60.09	59.35	59.42	59.16	315,000
Oct 21, 2024	60.27	60.37	59.60	59.83	59.57	385,400
Oct 18, 2024	61.31	61.58	59.48	59.51	59.25	530,300
Oct 17, 2024	62.86	63.11	61.22	61.39	61.12	439,300
Oct 16, 2024	62.37	63.46	61.55	63.23	62.95	515,500
Oct 15, 2024	61.37	62.20	60.05	61.11	60.84	482,300
Oct 14, 2024	62.48	63.35	62.34	62.93	62.66	252,400
Oct 11, 2024	62.06	63.03	61.87	62.97	62.70	611,600
Oct 10, 2024	62.08	62.90	61.35	62.60	62.33	449,100
Oct 9, 2024	62.07	63.02	61.59	62.15	61.88	371,100
Oct 8, 2024	63.66	63.88	62.06	62.46	62.19	278,600
Oct 7, 2024	64.05	64.73	63.86	64.24	63.96	452,100
Oct 4, 2024	63.77	64.38	62.96	64.30	64.02	375,800
Oct 3, 2024	61.50	63.79	60.68	63.12	62.84	613,500
Oct 2, 2024	62.00	62.71	61.22	61.35	61.08	492,000
Oct 1, 2024	58.84	61.52	58.63	61.41	61.14	683,500
Sep 30, 2024	58.44	59.96	57.74	59.67	59.41	614,000
Sep 27, 2024	57.75	58.67	57.42	58.47	58.21	569,100
Sep 26, 2024	59.49	60.18	55.65	56.69	56.44	1,222,100
Sep 25, 2024	62.80	62.99	59.86	60.25	59.99	713,900
Sep 24, 2024	63.95	63.95	62.23	63.06	62.78	595,100
Sep 23, 2024	63.83	64.56	62.33	62.78	62.51	772,200
Sep 20, 2024	62.44	63.81	61.77	63.46	63.18	3,345,000
Sep 19, 2024	62.50	62.50	61.02	62.48	62.21	435,500
Sep 18, 2024	61.32	62.64	60.46	60.71	60.45	553,300
Sep 17, 2024	58.85	61.59	58.85	61.30	61.03	711,200
Sep 16, 2024	56.97	58.65	56.56	58.55	58.29	571,400
Sep 13, 2024	56.44	57.16	55.82	56.38	56.13	518,900
Sep 12, 2024	54.76	56.74	54.29	55.75	55.51	618,800
Sep 11, 2024	54.55	54.77	53.04	54.45	54.21	596,100
Sep 10, 2024	55.83	55.83	53.16	54.63	54.39	680,600
Sep 9, 2024	55.03	56.47	54.55	55.53	55.29	640,800
Sep 6, 2024	56.35	57.08	54.88	55.13	54.89	657,000
Sep 5, 2024	57.09	57.61	56.13	56.32	56.07	341,500
Sep 4, 2024	56.69	57.56	56.20	56.73	56.48	622,200
Sep 3, 2024	58.05	58.05	55.47	56.60	56.35	733,700
Aug 30, 2024	59.83	60.02	58.42	59.52	59.26	602,100
Aug 29, 2024	60.41	60.74	59.51	59.96	59.70	449,400
Aug 28, 2024	59.69	60.21	59.32	59.53	59.27	333,100
Aug 27, 2024	60.74	60.86	59.90	60.49	60.23	370,100
Aug 26, 2024	0.13 Dividend
Aug 26, 2024	60.25	61.37	60.25	60.90	60.63	357,200
Aug 23, 2024	58.54	60.23	58.54	60.04	59.65	364,900
Aug 22, 2024	58.14	58.47	57.53	58.08	57.70	627,500
Aug 21, 2024	58.22	59.12	57.57	58.18	57.80	452,500
Aug 20, 2024	59.68	59.88	57.61	57.64	57.26	427,300
Aug 19, 2024	59.87	60.80	59.40	59.67	59.28	423,300
Aug 16, 2024	58.98	60.14	58.75	59.84	59.45	420,500
Aug 15, 2024	60.00	60.50	59.13	59.40	59.01	511,300
Aug 14, 2024	58.44	59.44	58.15	58.93	58.55	516,500
Aug 13, 2024	59.72	60.21	57.80	58.13	57.75	528,900
Aug 12, 2024	59.05	60.29	58.81	60.17	59.78	571,300
Aug 9, 2024	58.72	59.67	58.27	58.77	58.39	547,600
Aug 8, 2024	58.71	59.43	58.36	58.77	58.39	568,400
Aug 7, 2024	60.08	60.51	57.82	58.08	57.70	919,300
Aug 6, 2024	58.69	59.95	58.51	58.85	58.47	660,100
Aug 5, 2024	57.55	59.48	55.77	58.73	58.35	996,800
Aug 2, 2024	60.51	60.51	56.90	59.01	58.63	1,036,800
Aug 1, 2024	64.50	64.96	59.70	61.99	61.59	1,636,300
Jul 31, 2024	62.99	64.21	62.67	63.12	62.71	1,036,500
Jul 30, 2024	61.11	62.54	60.68	62.30	61.89	1,017,200
Jul 29, 2024	60.96	61.45	59.83	61.30	60.90	666,400
Jul 26, 2024	60.65	62.27	59.90	61.00	60.60	1,194,800
Jul 25, 2024	57.35	60.71	56.69	59.98	59.59	1,236,400
Jul 24, 2024	57.78	58.30	56.88	57.18	56.81	512,200
Jul 23, 2024	57.04	57.86	56.49	57.64	57.26	590,100
Jul 22, 2024	57.44	57.56	56.45	57.29	56.92	633,500
Jul 19, 2024	58.92	59.13	57.22	57.38	57.01	1,202,700
Jul 18, 2024	59.95	61.06	59.00	59.28	58.89	778,700
Jul 17, 2024	60.60	61.83	59.92	60.07	59.68	1,251,400
Jul 16, 2024	58.41	61.10	57.89	60.62	60.22	1,561,700
Jul 15, 2024	55.67	59.58	55.16	58.80	58.42	1,122,900
Jul 12, 2024	54.91	55.97	54.15	55.67	55.31	701,900
Jul 11, 2024	52.62	54.33	52.16	54.11	53.76	472,000
Jul 10, 2024	50.84	52.56	50.57	52.45	52.11	506,900
Jul 9, 2024	50.98	51.64	50.50	51.05	50.72	412,600
Jul 8, 2024	51.04	52.10	51.04	51.48	51.14	345,000
Jul 5, 2024	51.64	51.90	50.69	51.18	50.85	430,000
Jul 3, 2024	51.20	52.19	51.20	51.91	51.57	258,800
Jul 2, 2024	52.25	52.90	50.83	51.23	50.90	503,100
Jul 1, 2024	53.00	53.34	51.76	51.82	51.48	537,800
Jun 28, 2024	52.63	53.09	52.30	52.74	52.40	888,600
Jun 27, 2024	52.35	52.42	51.65	52.01	51.67	702,400
Jun 26, 2024	51.78	52.05	51.07	51.98	51.64	884,800
Jun 25, 2024	51.35	52.15	51.00	51.75	51.41	732,400
Jun 24, 2024	49.93	51.91	49.83	51.58	51.24	1,060,800
Jun 21, 2024	50.27	50.85	48.61	50.04	49.71	17,450,100
Jun 20, 2024	51.85	51.85	49.68	50.60	50.27	1,540,700
Jun 18, 2024	52.74	53.77	51.64	51.65	51.31	1,222,800
Jun 17, 2024	49.83	53.27	49.68	52.72	52.38	1,399,500
Jun 14, 2024	52.35	52.72	49.55	49.86	49.53	1,614,100
Jun 13, 2024	53.98	54.45	52.32	52.90	52.56	1,012,800
Jun 12, 2024	53.50	55.23	52.81	54.12	53.77	1,543,500
Jun 11, 2024	52.54	53.41	51.44	52.78	52.44	1,456,300
Jun 10, 2024	50.94	54.60	50.94	52.80	52.46	3,788,500
Jun 7, 2024	47.14	47.50	46.45	46.82	46.51	494,900
Jun 6, 2024	47.37	47.48	47.05	47.43	47.12	328,000
Jun 5, 2024	47.88	48.17	47.15	47.36	47.05	390,700
Jun 4, 2024	48.00	48.00	46.89	47.40	47.09	647,000
Jun 3, 2024	51.28	51.38	47.01	48.17	47.86	677,300
May 31, 2024	50.00	51.47	49.84	51.35	51.02	531,000
May 30, 2024	49.58	50.80	49.44	50.35	50.02	381,000
May 29, 2024	50.29	50.61	49.66	49.68	49.36	466,300
May 28, 2024	51.28	51.47	50.65	50.98	50.65	285,900
May 24, 2024	0.12 Dividend
May 24, 2024	50.75	51.06	50.22	50.75	50.42	313,600
May 23, 2024	50.55	50.83	50.29	50.57	50.12	493,300
May 22, 2024	51.21	51.33	50.16	50.27	49.82	415,400
May 21, 2024	51.64	52.14	51.04	51.29	50.83	391,100
May 20, 2024	52.10	52.63	51.53	51.74	51.28	436,800
May 17, 2024	51.56	51.97	51.22	51.96	51.50	282,500
May 16, 2024	51.50	51.63	50.74	51.11	50.66	357,100
May 15, 2024	51.44	51.85	50.24	51.61	51.15	390,300
May 14, 2024	50.84	51.28	50.59	51.18	50.73	279,000
May 13, 2024	50.98	51.32	50.50	50.64	50.19	333,200
May 10, 2024	51.52	52.15	50.51	50.64	50.19	516,300
May 9, 2024	50.74	51.38	50.69	51.11	50.66	901,100
May 8, 2024	51.19	51.19	50.44	50.56	50.11	432,100
May 7, 2024	51.79	52.89	51.40	51.47	51.01	634,200
May 6, 2024	51.87	52.29	51.23	51.69	51.23	415,700
May 3, 2024	51.84	52.09	50.35	50.65	50.20	521,100
May 2, 2024	50.65	51.93	50.30	51.30	50.84	623,700
May 1, 2024	49.82	50.49	49.30	49.54	49.10	606,600
Apr 30, 2024	52.19	52.26	49.63	49.64	49.20	460,800
Apr 29, 2024	51.69	52.60	51.33	52.48	52.01	364,800
Apr 26, 2024	51.50	52.20	51.50	51.80	51.34	434,900
Apr 25, 2024	52.12	52.24	51.00	51.73	51.27	637,600
Apr 24, 2024	52.45	52.74	51.81	52.32	51.86	693,000
Apr 23, 2024	51.00	52.83	50.59	52.58	52.11	599,600
Apr 22, 2024	50.18	51.55	49.67	51.23	50.78	644,000
Apr 19, 2024	48.99	50.67	48.94	50.58	50.13	391,300
Apr 18, 2024	49.68	50.55	49.11	49.17	48.73	440,700
Apr 17, 2024	49.85	50.63	49.35	49.40	48.96	444,500
Apr 16, 2024	50.11	50.72	49.67	49.94	49.50	649,600
Apr 15, 2024	50.92	51.23	50.10	50.33	49.88	353,400
Apr 12, 2024	52.77	53.09	50.47	50.93	50.48	518,400
Apr 11, 2024	52.29	52.34	51.24	52.25	51.79	434,700
Apr 10, 2024	51.06	52.56	50.78	52.23	51.77	636,200
Apr 9, 2024	51.74	52.06	51.24	51.64	51.18	333,300
Apr 8, 2024	52.41	52.65	51.21	51.40	50.94	369,800
Apr 5, 2024	50.59	52.13	50.41	52.12	51.66	377,600
Apr 4, 2024	51.47	51.63	50.40	50.59	50.14	534,100
Apr 3, 2024	49.60	51.61	49.20	51.36	50.90	805,500

PUMP ProPetro Holding Corp.

7.59

+0.66%

WTTR Select Water Solutions, Inc.

10.83

+2.27%

CHX ChampionX Corporation

30.01

-0.03%

EFXT Enerflex Ltd.

8.16

+3.42%

USAC USA Compression Partners, LP

27.69

+1.84%

RNGR Ranger Energy Services, Inc.

14.48

+0.70%

SEI Solaris Energy Infrastructure, Inc.

22.89

+8.07%

NESR National Energy Services Reunited Corp.

7.76

+3.88%

FLOC Flowco Holdings Inc.

24.30

-1.26%

AROC Archrock, Inc.

27.11

+2.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cactus, Inc. (WHD)

Related Tickers