Skip to main content
WHD logo

Cactus, Inc.

WHDNYSEEnergyOil & Gas Equipment & Services

$61.71Today:- (-)1Y +67.14%

As of Oct 16, 2026 close

Market cap
$4.30B
P/E (TTM)
52.49
Forward P/E
103.89
Dividend yield
0.93%
52-week range
$34.81$74.07
Volume (live)
-
Avg. volume (3M)
673.30K

Cactus (WHD) Historical Stock Prices

Analyze Cactus (WHD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cactus (WHD) Interactive Price Chart

Interactive historical price chart showing Cactus stock price movements and trends across multiple time periods.

Loading chart...

WHD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WHD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202661.8362.2761.0961.7161.71581.55K
Oct 15, 202662.2962.2960.2661.1961.19424.03K
Oct 14, 202664.1164.1762.1762.5262.52804.57K
Oct 13, 202663.2964.5062.5064.0764.07634.35K
Oct 12, 202663.9864.4262.8462.9762.97275.20K
Oct 9, 202663.5964.0563.2163.4363.43257.50K
Oct 8, 202663.8263.8262.7163.2263.22659.05K
Oct 7, 202663.8864.7862.1863.1063.10432.75K
Oct 6, 202664.8464.8463.0464.1764.17376.07K
Oct 5, 202662.7665.7362.7664.7564.75552.73K
Oct 2, 202662.2164.4862.1963.4463.44490.90K
Oct 1, 202661.9962.4460.9362.1962.191.10M
Sep 30, 202662.9863.1561.4162.2262.22770.07K
Sep 29, 202663.3563.9762.5063.7263.72689.19K
Sep 28, 202664.7165.0663.5664.2464.24549.24K
Sep 25, 202664.8165.3863.9864.3064.30791.92K
Sep 24, 202666.5066.8964.8165.2065.20459.83K
Sep 23, 202666.6966.9165.7766.0366.03388.65K
Sep 22, 202666.8868.3865.9366.3366.33859.13K
Sep 21, 202666.6967.9865.6767.4567.45660.66K
Sep 18, 202667.1167.3166.0566.6866.682.94M
Sep 17, 202667.7868.5667.1467.2667.26667.00K
Sep 16, 202669.4769.4766.6367.2067.20661.16K
Sep 15, 202667.5370.3167.4169.8569.85868.49K
Sep 14, 202669.0769.1766.6367.0467.04671.07K
Sep 11, 202668.8670.2368.1569.5469.54618.67K
Sep 10, 202670.4570.4567.9068.4068.40494.27K
Sep 9, 202670.2071.0369.3169.8269.82531.64K
Sep 8, 202671.0571.3969.4869.5269.52442.69K
Sep 4, 202671.2871.7269.6270.1670.16547.62K
Sep 3, 202672.1372.4571.1771.6471.641.02M
Sep 2, 202669.6372.6568.6472.1472.14713.44K
Sep 1, 202670.6271.4769.2170.6970.691.11M
Aug 31, 202670.3572.1669.1770.3270.32925.68K
Aug 28, 202668.4769.8567.9569.6569.501.26M
Aug 27, 202666.2169.3966.2168.5368.38500.78K
Aug 26, 202666.5067.4765.7066.4466.30426.92K
Aug 25, 202667.8768.2266.9267.1767.03358.80K
Aug 24, 202670.3170.3167.3368.0567.90475.10K
Aug 21, 202669.4270.1368.1569.4369.28555.04K
Aug 20, 202672.4672.7268.7868.8568.70971.43K
Aug 19, 202673.7274.0772.7473.7373.57431.82K
Aug 18, 202673.4573.6772.3173.1372.97520.58K
Aug 17, 202673.4873.9872.7373.4573.29445.58K
Aug 14, 202672.4574.0472.4573.2873.12428.43K
Aug 13, 202671.6372.8771.5672.0471.88908.22K
Aug 12, 202672.1072.8771.4272.4072.241.05M
Aug 11, 202670.5272.6970.5272.0471.88963.95K
Aug 10, 202668.0371.0968.0371.0770.92822.17K
Aug 7, 202667.6968.6367.4267.9067.75655.99K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.