Cactus Stock Price History
NYSE: WHDConsumer DiscretionaryOil and Gas Field MachineryUSD
63.43+0.21 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WHD price history at a glance
The price history for Cactus (WHD) on this page begins on February 5, 2018, when the stock closed at $20.40; it most recently closed at $63.43 on October 5, 2026. The highest price in this record is $74.07, reached on August 17, 2026; the latest close is 14.4% below that peak. Across the 7 complete calendar years in the table, WHD finished higher in 4 and lower in 3. Its best year was 2021 (+46.3%) and its worst was 2020 (-24.8%).
Over roughly 9 years the share price changed +210.9%, a 14.0% compound annual price return (excluding dividends). In the last 12 months alone, WHD has gained 76.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $74.07
- Date of high
- Aug 17, 2026
- Low since 2018
- $8.16
- Date of low
- Mar 16, 2020
- 52-week high
- $74.07
- 52-week low
- $33.30
- IPO year
- 2018
- Last close
- $63.43
WHD returns
1 week
-0.02%
1 month
-9.15%
3 months
+17.92%
6 months
+16.73%
Year to date
+38.86%
1 year
+76.44%
3 years
+25.06%
5 years
+50.42%
WHD price return, excluding dividends.
WHD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.43 | +34.87% |
| 2025 | 47.03 | -22.80% |
| 2024 | 60.92 | +34.19% |
| 2023 | 45.40 | -9.67% |
| 2022 | 50.26 | +31.81% |
| 2021 | 38.13 | +46.26% |
| 2020 | 26.07 | -24.81% |
| 2019 | 34.67 | +17.41% |
| 2018* | 29.53 | +44.75% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
WHD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.59 | 64.03 | 63.21 | 63.43 | +0.33% | |
| 63.82 | 63.82 | 62.71 | 63.22 | +0.19% | |
| 63.88 | 64.78 | 62.18 | 63.10 | -1.67% | |
| 64.84 | 64.84 | 63.04 | 64.17 | -0.90% | |
| 62.76 | 65.73 | 62.76 | 64.75 | +2.06% | |
| 62.21 | 64.48 | 62.19 | 63.44 | +2.01% | |
| 61.99 | 62.44 | 60.93 | 62.19 | -0.05% | |
| 62.98 | 63.15 | 61.41 | 62.22 | -2.35% | |
| 63.35 | 63.97 | 62.50 | 63.72 | -0.81% | |
| 64.71 | 65.06 | 63.56 | 64.24 | -0.09% | |
| 64.81 | 65.38 | 63.98 | 64.30 | -1.38% | |
| 66.50 | 66.89 | 64.81 | 65.20 | -1.26% | |
| 66.69 | 66.91 | 65.77 | 66.03 | -0.45% | |
| 66.88 | 68.38 | 65.93 | 66.33 | -1.66% | |
| 66.69 | 67.98 | 65.68 | 67.45 | +1.15% | |
| 67.11 | 67.31 | 66.05 | 66.68 | -0.86% | |
| 67.78 | 68.56 | 67.14 | 67.26 | +0.09% | |
| 69.47 | 69.47 | 66.63 | 67.20 | -3.79% | |
| 67.53 | 70.31 | 67.41 | 69.85 | +4.19% | |
| 69.07 | 69.17 | 66.63 | 67.04 | -3.60% | |
| 68.86 | 70.23 | 68.15 | 69.54 | +1.67% | |
| 70.45 | 70.45 | 67.90 | 68.40 | -2.03% | |
| 70.20 | 71.03 | 69.31 | 69.82 | +0.43% | |
| 71.05 | 71.39 | 69.48 | 69.52 | -0.91% | |
| 71.28 | 71.72 | 69.62 | 70.16 | -2.07% | |
| 72.13 | 72.46 | 71.17 | 71.64 | -0.69% | |
| 69.63 | 72.65 | 68.64 | 72.14 | +2.05% | |
| 70.62 | 71.47 | 69.21 | 70.69 | +0.53% | |
| 70.35 | 72.16 | 69.17 | 70.32 | +0.96% | |
| 68.47 | 69.85 | 67.96 | 69.65 | +1.63% | |
| 66.21 | 69.39 | 66.21 | 68.53 | +3.15% | |
| 66.50 | 67.47 | 65.70 | 66.44 | -1.09% | |
| 67.87 | 68.22 | 66.92 | 67.17 | -1.29% | |
| 70.31 | 70.31 | 67.33 | 68.05 | -1.99% | |
| 69.42 | 70.13 | 68.15 | 69.43 | +0.84% | |
| 72.46 | 72.72 | 68.78 | 68.85 | -6.62% | |
| 73.72 | 74.07 | 72.74 | 73.73 | +0.82% | |
| 73.45 | 73.67 | 72.31 | 73.13 | -0.44% | |
| 73.48 | 73.98 | 72.73 | 73.45 | +0.23% | |
| 72.45 | 74.04 | 72.45 | 73.28 | +1.72% | |
| 71.63 | 72.87 | 71.56 | 72.04 | -0.50% | |
| 72.10 | 72.87 | 71.42 | 72.40 | +0.50% | |
| 70.52 | 72.69 | 70.52 | 72.04 | +1.36% | |
| 68.03 | 71.09 | 68.03 | 71.07 | +4.67% | |
| 67.69 | 68.63 | 67.43 | 67.90 | -0.93% | |
| 66.48 | 68.91 | 66.41 | 68.54 | +3.99% | |
| 68.00 | 68.00 | 65.19 | 65.91 | -1.93% | |
| 64.07 | 67.48 | 63.99 | 67.21 | +5.28% | |
| 64.28 | 64.83 | 63.28 | 63.84 | -1.80% | |
| 62.50 | 65.19 | 61.51 | 65.01 | +4.85% | |
| 56.53 | 62.28 | 55.00 | 62.00 | +18.50% | |
| 54.03 | 54.16 | 51.95 | 52.32 | -1.54% | |
| 53.89 | 54.13 | 52.77 | 53.14 | -1.39% | |
| 54.75 | 56.00 | 53.84 | 53.89 | -2.23% | |
| 55.80 | 56.97 | 54.78 | 55.12 | -0.49% | |
| 56.25 | 56.82 | 55.22 | 55.39 | -1.05% | |
| 55.56 | 56.84 | 55.25 | 55.98 | +1.43% | |
| 53.92 | 55.26 | 53.11 | 55.19 | +2.89% | |
| 54.45 | 55.39 | 53.62 | 53.64 | -1.58% | |
| 53.37 | 54.81 | 52.89 | 54.50 | +1.30% | |
| 52.96 | 53.93 | 52.77 | 53.80 | +1.53% | |
| 52.88 | 53.40 | 52.50 | 52.99 | +0.74% | |
| 54.61 | 54.62 | 52.03 | 52.60 | -1.63% | |
| 54.30 | 54.65 | 53.35 | 53.47 | -0.59% | |
| 53.91 | 54.39 | 53.64 | 53.79 | -0.33% | |
| 53.32 | 54.24 | 52.87 | 53.97 | +0.45% | |
| 52.60 | 53.89 | 52.60 | 53.73 | +3.41% | |
| 50.87 | 52.20 | 50.62 | 51.96 | +2.91% | |
| 50.84 | 51.69 | 50.26 | 50.49 | +0.14% | |
| 48.89 | 50.95 | 48.52 | 50.42 | +3.38% | |
| 50.93 | 51.09 | 48.73 | 48.77 | -4.80% | |
| 50.31 | 51.36 | 49.91 | 51.23 | +3.31% | |
| 51.85 | 52.72 | 49.56 | 49.59 | -4.65% | |
| 52.77 | 53.28 | 50.94 | 52.01 | -2.82% | |
| 50.88 | 53.67 | 50.50 | 53.52 | +4.98% | |
| 51.78 | 52.37 | 50.07 | 50.98 | -3.52% | |
| 53.72 | 54.42 | 52.61 | 52.84 | -2.55% | |
| 54.80 | 55.58 | 53.81 | 54.22 | -0.86% | |
| 56.92 | 57.14 | 53.93 | 54.69 | -3.61% | |
| 57.74 | 57.99 | 56.22 | 56.74 | -1.39% | |
| 58.33 | 58.71 | 57.24 | 57.54 | -0.91% | |
| 58.39 | 58.93 | 57.54 | 58.07 | -1.74% | |
| 58.22 | 59.40 | 58.11 | 59.10 | +0.90% | |
| 59.12 | 59.22 | 58.00 | 58.57 | +0.84% | |
| 57.83 | 59.21 | 57.75 | 58.08 | +0.14% | |
| 59.87 | 59.87 | 57.00 | 58.00 | -2.32% | |
| 57.51 | 59.39 | 57.51 | 59.38 | +4.87% | |
| 58.51 | 58.51 | 56.50 | 56.62 | -3.84% | |
| 58.79 | 59.93 | 57.93 | 58.88 | +0.14% | |
| 59.53 | 60.49 | 58.75 | 58.80 | -2.15% | |
| 58.18 | 60.63 | 58.18 | 60.09 | +3.59% | |
| 58.28 | 59.04 | 57.06 | 58.01 | -0.05% | |
| 58.38 | 58.79 | 57.79 | 58.04 | -0.41% | |
| 60.51 | 60.51 | 57.83 | 58.28 | -3.89% | |
| 62.02 | 62.39 | 60.03 | 60.64 | -3.35% | |
| 62.88 | 64.30 | 62.19 | 62.74 | +0.77% | |
| 62.08 | 62.61 | 61.18 | 62.26 | +0.26% | |
| 62.66 | 62.66 | 61.44 | 62.10 | -0.10% | |
| 61.14 | 62.75 | 61.14 | 62.16 | +2.24% | |
| 61.09 | 61.51 | 59.81 | 60.80 | +0.76% | |
| 56.96 | 60.49 | 56.48 | 60.34 | +5.93% | |
| 57.06 | 57.68 | 56.52 | 56.96 | -1.50% | |
| 56.82 | 57.84 | 56.75 | 57.83 | +3.14% | |
| 56.75 | 56.75 | 54.58 | 56.07 | -2.03% | |
| 56.58 | 57.38 | 55.49 | 57.23 | +1.24% | |
| 54.86 | 57.06 | 54.86 | 56.53 | +4.41% | |
| 55.70 | 56.60 | 53.78 | 54.14 | -3.55% | |
| 54.77 | 56.20 | 53.30 | 56.13 | +2.97% | |
| 54.03 | 55.03 | 53.80 | 54.51 | -0.29% | |
| 54.64 | 55.19 | 54.56 | 54.67 | +0.33% | |
| 54.72 | 55.02 | 54.21 | 54.49 | -0.55% | |
| 55.36 | 55.40 | 54.49 | 54.79 | -1.67% | |
| 55.83 | 56.33 | 54.86 | 55.72 | -0.09% | |
| 56.27 | 56.70 | 55.53 | 55.77 | -0.25% | |
| 57.39 | 57.43 | 55.68 | 55.91 | -1.81% | |
| 57.14 | 57.56 | 56.57 | 56.94 | +0.28% | |
| 55.79 | 56.86 | 55.08 | 56.78 | +2.55% | |
| 54.36 | 56.01 | 54.36 | 55.37 | +2.25% | |
| 53.97 | 54.98 | 53.78 | 54.15 | +1.54% | |
| 52.99 | 53.98 | 52.78 | 53.33 | +1.54% | |
| 52.66 | 52.66 | 51.72 | 52.52 | -0.30% | |
| 53.15 | 54.00 | 52.00 | 52.68 | -1.90% | |
| 53.14 | 54.68 | 53.05 | 53.70 | +0.81% | |
| 52.52 | 53.36 | 52.52 | 53.27 | +1.00% | |
| 52.99 | 53.61 | 52.01 | 52.74 | -0.81% | |
| 54.55 | 54.78 | 52.55 | 53.17 | -2.15% | |
| 53.72 | 54.60 | 53.33 | 54.34 | +0.72% | |
| 52.25 | 54.27 | 52.23 | 53.95 | +2.37% | |
| 52.21 | 52.92 | 50.80 | 52.70 | +0.98% | |
| 49.76 | 52.23 | 49.36 | 52.19 | +4.90% | |
| 47.82 | 49.79 | 47.44 | 49.75 | +4.10% | |
| 46.99 | 48.10 | 46.47 | 47.79 | +1.75% | |
| 47.43 | 47.63 | 46.40 | 46.97 | -0.84% | |
| 47.38 | 48.46 | 47.16 | 47.37 | +1.43% | |
| 48.95 | 49.14 | 46.35 | 46.70 | -3.49% | |
| 48.19 | 48.94 | 48.00 | 48.39 | -0.86% | |
| 48.28 | 49.46 | 48.00 | 48.81 | +0.23% | |
| 48.50 | 49.25 | 48.33 | 48.70 | +0.79% | |
| 47.34 | 48.62 | 47.34 | 48.32 | +1.24% | |
| 46.30 | 48.05 | 45.98 | 47.73 | +4.72% | |
| 45.43 | 45.93 | 44.45 | 45.58 | +1.42% | |
| 45.91 | 47.03 | 44.58 | 44.94 | -2.85% | |
| 46.06 | 46.81 | 45.60 | 46.26 | -0.47% | |
| 46.10 | 47.46 | 46.10 | 46.48 | +2.15% | |
| 46.70 | 47.01 | 45.19 | 45.50 | -1.86% | |
| 46.05 | 46.66 | 45.12 | 46.36 | +0.78% | |
| 47.58 | 47.58 | 45.76 | 46.00 | -5.27% | |
| 48.51 | 49.51 | 47.69 | 48.56 | -0.08% | |
| 51.13 | 51.27 | 48.59 | 48.60 | -6.00% | |
| 49.36 | 51.75 | 48.47 | 51.70 | +3.38% | |
| 49.73 | 50.31 | 49.02 | 50.01 | -1.30% | |
| 50.25 | 51.42 | 49.44 | 50.67 | +1.30% | |
| 50.29 | 51.11 | 49.56 | 50.02 | -0.38% | |
| 52.59 | 53.28 | 50.11 | 50.21 | -5.35% | |
| 54.93 | 55.43 | 52.00 | 53.05 | -1.76% | |
| 51.53 | 54.30 | 51.17 | 54.00 | +4.73% | |
| 58.91 | 59.25 | 51.39 | 51.56 | -11.10% | |
| 58.73 | 59.06 | 56.87 | 58.00 | -0.48% | |
| 57.90 | 59.19 | 57.11 | 58.28 | +2.91% | |
| 58.24 | 59.22 | 56.58 | 56.63 | -3.10% | |
| 58.09 | 59.11 | 57.83 | 58.44 | -0.54% | |
| 57.89 | 59.03 | 57.89 | 58.76 | +1.75% | |
| 57.80 | 58.64 | 57.19 | 57.75 | +1.33% | |
| 57.29 | 57.98 | 55.80 | 56.99 | +0.11% | |
| 57.42 | 58.84 | 56.35 | 56.93 | -0.21% | |
| 57.35 | 58.40 | 56.05 | 57.05 | -0.51% | |
| 58.00 | 58.39 | 56.11 | 57.34 | +0.81% | |
| 58.26 | 58.42 | 56.71 | 56.88 | -1.85% | |
| 58.36 | 58.67 | 57.52 | 57.95 | -0.09% | |
| 56.94 | 58.67 | 56.86 | 58.00 | +2.60% | |
| 57.30 | 58.35 | 56.16 | 56.53 | -3.33% | |
| 58.00 | 58.79 | 56.83 | 58.48 | +2.06% | |
| 58.06 | 58.06 | 55.94 | 57.30 | +1.00% | |
| 54.92 | 57.06 | 54.71 | 56.73 | +0.89% | |
| 55.29 | 56.44 | 55.00 | 56.23 | +0.63% | |
| 56.46 | 57.30 | 55.42 | 55.88 | +1.97% | |
| 56.51 | 56.91 | 53.96 | 54.80 | -2.92% | |
| 55.00 | 56.49 | 54.81 | 56.45 | +3.14% | |
| 54.34 | 55.35 | 53.88 | 54.73 | +2.36% | |
| 56.07 | 57.12 | 53.40 | 53.47 | -3.38% | |
| 56.27 | 56.58 | 54.94 | 55.34 | -1.74% | |
| 54.25 | 56.41 | 54.15 | 56.32 | +6.49% | |
| 53.30 | 54.25 | 52.69 | 52.89 | -0.69% | |
| 52.53 | 53.34 | 52.21 | 53.26 | +1.33% | |
| 51.83 | 53.50 | 51.35 | 52.56 | +1.08% | |
| 52.33 | 53.52 | 51.57 | 52.00 | -0.57% | |
| 51.65 | 52.48 | 51.48 | 52.30 | +1.99% | |
| 51.42 | 51.66 | 50.55 | 51.28 | -1.00% | |
| 51.72 | 52.54 | 50.28 | 51.80 | +0.84% | |
| 49.58 | 51.65 | 49.58 | 51.37 | +3.59% | |
| 49.95 | 50.24 | 49.25 | 49.59 | -0.68% | |
| 49.49 | 49.95 | 48.76 | 49.93 | +0.48% | |
| 49.16 | 50.71 | 48.35 | 49.69 | +5.66% | |
| 45.78 | 47.18 | 45.23 | 47.03 | +2.96% | |
| 46.13 | 46.18 | 45.51 | 45.68 | -0.72% | |
| 46.17 | 46.64 | 45.97 | 46.01 | -0.13% | |
| 46.35 | 46.60 | 45.78 | 46.07 | +0.13% | |
| 46.06 | 46.24 | 45.38 | 46.01 | +0.11% | |
| 46.41 | 46.44 | 45.89 | 45.96 | -1.16% | |
| 46.23 | 46.54 | 45.94 | 46.50 | +1.02% | |
| 45.98 | 47.00 | 45.78 | 46.03 | +0.83% | |
| 44.50 | 45.66 | 44.50 | 45.65 | +2.61% | |
| 44.71 | 44.99 | 44.22 | 44.49 | +0.11% | |
| 44.32 | 44.72 | 43.76 | 44.44 | +1.39% | |
| 45.22 | 45.22 | 43.60 | 43.83 | -3.90% | |
| 46.29 | 46.29 | 45.19 | 45.61 | -1.21% | |
| 47.20 | 47.33 | 45.17 | 46.17 | -1.68% | |
| 47.90 | 48.83 | 46.93 | 46.96 | -0.04% | |
| 45.72 | 47.37 | 45.41 | 46.98 | +2.80% | |
| 45.20 | 46.25 | 45.20 | 45.70 | +0.93% | |
| 45.85 | 46.57 | 45.06 | 45.28 | -1.61% | |
| 45.95 | 46.72 | 45.55 | 46.02 | +0.13% | |
| 45.53 | 46.50 | 45.26 | 45.96 | +0.13% | |
| 44.59 | 45.99 | 44.57 | 45.90 | +3.29% | |
| 43.34 | 44.64 | 42.84 | 44.44 | +2.49% | |
| 42.55 | 44.05 | 42.50 | 43.36 | +1.03% | |
| 42.23 | 43.36 | 42.23 | 42.92 | +1.39% | |
| 41.86 | 43.46 | 41.86 | 42.33 | +0.05% | |
| 41.23 | 42.32 | 40.97 | 42.31 | +2.62% | |
| 40.76 | 41.66 | 40.18 | 41.23 | +0.12% | |
| 40.06 | 41.97 | 39.27 | 41.18 | +3.52% | |
| 40.70 | 41.85 | 39.38 | 39.78 | -1.29% | |
| 39.80 | 40.56 | 39.16 | 40.30 | -0.69% | |
| 39.76 | 40.72 | 39.20 | 40.58 | +1.45% | |
| 41.30 | 41.89 | 39.69 | 40.00 | -3.96% | |
| 41.38 | 42.19 | 40.52 | 41.65 | +0.65% | |
| 42.36 | 43.42 | 41.19 | 41.38 | -2.73% | |
| 42.92 | 43.57 | 42.04 | 42.54 | -1.50% | |
| 43.50 | 44.30 | 43.03 | 43.19 | -0.44% | |
| 43.29 | 44.35 | 41.93 | 43.38 | +1.21% | |
| 42.76 | 42.99 | 41.96 | 42.86 | +0.19% | |
| 43.00 | 43.83 | 42.68 | 42.78 | -0.56% | |
| 43.00 | 44.22 | 42.75 | 43.02 | -0.30% | |
| 43.61 | 44.34 | 42.98 | 43.15 | -2.75% | |
| 44.08 | 44.43 | 42.94 | 44.37 | +0.45% | |
| 43.74 | 45.16 | 42.98 | 44.17 | +2.34% | |
| 41.46 | 45.18 | 40.31 | 43.16 | +2.11% | |
| 39.97 | 43.00 | 39.85 | 42.27 | +7.26% | |
| 39.78 | 40.50 | 39.24 | 39.41 | -1.10% | |
| 39.79 | 40.40 | 39.19 | 39.85 | +2.42% | |
| 39.43 | 39.84 | 38.89 | 38.91 | -0.64% | |
| 38.51 | 39.40 | 37.94 | 39.16 | +3.82% | |
| 38.43 | 38.72 | 37.15 | 37.72 | -0.47% | |
| 37.59 | 38.29 | 37.43 | 37.90 | +1.74% | |
| 36.90 | 37.57 | 36.80 | 37.25 | +1.75% | |
| 35.42 | 37.00 | 35.21 | 36.61 | +2.81% | |
| 35.53 | 35.62 | 34.81 | 35.61 | +0.99% | |
| 35.65 | 36.05 | 35.07 | 35.26 | 0.00% | |
| 34.47 | 35.55 | 33.90 | 35.26 | +0.69% | |
| 34.27 | 35.07 | 33.30 | 35.02 | +4.85% | |
| 35.45 | 35.82 | 33.20 | 33.40 | -7.09% | |
| 36.70 | 37.26 | 35.35 | 35.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WHD chart for longer ranges.