NYSE : WHD
Cactus, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 64.98 USD (Oct 30, 2026, 9:39 AM EDT) · Market cap 5.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cactus, Inc. (WHD) closed at 65.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.1 | 66.12 | 63.88 | 65.7 | 753,917 | +0.32% |
| 2026-10-29 | 64.93 | 70.08 | 63.555 | 65.49 | 1,230,679 | +1.79% |
| 2026-10-28 | 65.94 | 66.25 | 64.24 | 64.34 | 643,809 | -1.86% |
| 2026-10-27 | 64.87 | 65.79 | 64.35 | 65.56 | 619,660 | +1.90% |
| 2026-10-26 | 62.78 | 64.48 | 62.705 | 64.34 | 683,911 | +1.88% |
| 2026-10-23 | 60.43 | 63.34 | 59.949 | 63.15 | 687,033 | +4.59% |
| 2026-10-22 | 63.99 | 64.84 | 59.57 | 60.38 | 681,119 | -5.91% |
| 2026-10-21 | 62.92 | 64.375 | 62.31 | 64.17 | 394,592 | +2.75% |
| 2026-10-20 | 62.09 | 62.805 | 61.33 | 62.45 | 437,150 | +1.10% |
| 2026-10-19 | 61.93 | 62.11 | 60.95 | 61.77 | 327,447 | +0.10% |
| 2026-10-16 | 61.83 | 62.27 | 61.09 | 61.71 | 581,552 | +0.85% |
| 2026-10-15 | 62.29 | 62.29 | 60.26 | 61.19 | 424,027 | -2.13% |
| 2026-10-14 | 64.11 | 64.17 | 62.17 | 62.52 | 804,573 | -2.42% |
| 2026-10-13 | 63.29 | 64.5 | 62.5 | 64.07 | 634,347 | +1.75% |
| 2026-10-12 | 63.98 | 64.415 | 62.84 | 62.97 | 275,203 | -0.73% |
| 2026-10-09 | 63.59 | 64.05 | 63.213 | 63.43 | 257,498 | +0.33% |
| 2026-10-08 | 63.82 | 63.82 | 62.71 | 63.22 | 659,050 | +0.19% |
| 2026-10-07 | 63.88 | 64.78 | 62.18 | 63.1 | 432,748 | -1.67% |
| 2026-10-06 | 64.84 | 64.84 | 63.04 | 64.17 | 376,072 | -0.90% |
| 2026-10-05 | 62.76 | 65.73 | 62.76 | 64.75 | 552,727 | +2.06% |
| 2026-10-02 | 62.21 | 64.48 | 62.185 | 63.44 | 490,901 | +2.01% |
| 2026-10-01 | 61.99 | 62.44 | 60.928 | 62.19 | 1,102,632 | -0.05% |
| 2026-09-30 | 62.98 | 63.148 | 61.41 | 62.22 | 770,073 | -2.35% |
| 2026-09-29 | 63.35 | 63.97 | 62.5 | 63.72 | 689,186 | -0.81% |
| 2026-09-28 | 64.71 | 65.06 | 63.557 | 64.24 | 549,235 | -0.09% |
| 2026-09-25 | 64.81 | 65.38 | 63.98 | 64.3 | 791,918 | -1.38% |
| 2026-09-24 | 66.5 | 66.89 | 64.81 | 65.2 | 459,832 | -1.26% |
| 2026-09-23 | 66.69 | 66.91 | 65.77 | 66.03 | 388,654 | -0.45% |
| 2026-09-22 | 66.88 | 68.38 | 65.93 | 66.33 | 859,131 | -1.66% |
| 2026-09-21 | 66.69 | 67.98 | 65.675 | 67.45 | 660,657 | +1.15% |
| 2026-09-18 | 67.11 | 67.31 | 66.045 | 66.68 | 2,936,241 | -0.86% |
| 2026-09-17 | 67.78 | 68.56 | 67.14 | 67.26 | 667,004 | +0.09% |
| 2026-09-16 | 69.47 | 69.47 | 66.63 | 67.2 | 661,160 | -3.79% |
| 2026-09-15 | 67.53 | 70.31 | 67.41 | 69.85 | 868,489 | +4.19% |
| 2026-09-14 | 69.07 | 69.17 | 66.625 | 67.04 | 671,068 | -3.60% |
| 2026-09-11 | 68.86 | 70.229 | 68.15 | 69.54 | 618,674 | +1.67% |
| 2026-09-10 | 70.45 | 70.45 | 67.9 | 68.4 | 494,272 | -2.03% |
| 2026-09-09 | 70.2 | 71.03 | 69.31 | 69.82 | 531,641 | +0.43% |
| 2026-09-08 | 71.05 | 71.39 | 69.48 | 69.52 | 442,695 | -0.91% |
| 2026-09-04 | 71.28 | 71.72 | 69.62 | 70.16 | 547,616 | -2.07% |
| 2026-09-03 | 72.13 | 72.455 | 71.17 | 71.64 | 1,020,015 | -0.69% |
| 2026-09-02 | 69.63 | 72.65 | 68.64 | 72.14 | 713,440 | +2.05% |
| 2026-09-01 | 70.62 | 71.465 | 69.21 | 70.69 | 1,112,835 | +0.53% |
| 2026-08-31 | 70.35 | 72.16 | 69.17 | 70.32 | 925,680 | +1.18% |
| 2026-08-28 | 68.47 | 69.85 | 67.955 | 69.65 | 1,257,102 | +1.63% |
| 2026-08-27 | 66.21 | 69.385 | 66.21 | 68.53 | 500,777 | +3.15% |
| 2026-08-26 | 66.5 | 67.47 | 65.7 | 66.44 | 426,916 | -1.09% |
| 2026-08-25 | 67.87 | 68.22 | 66.92 | 67.17 | 358,797 | -1.29% |
| 2026-08-24 | 70.305 | 70.305 | 67.33 | 68.05 | 475,099 | -1.99% |
| 2026-08-21 | 69.42 | 70.13 | 68.15 | 69.43 | 555,037 | +0.84% |
| 2026-08-20 | 72.46 | 72.715 | 68.78 | 68.85 | 971,435 | -6.62% |
| 2026-08-19 | 73.72 | 74.07 | 72.74 | 73.73 | 431,819 | +0.82% |
| 2026-08-18 | 73.45 | 73.67 | 72.31 | 73.13 | 520,575 | -0.44% |
| 2026-08-17 | 73.48 | 73.98 | 72.73 | 73.45 | 445,576 | +0.23% |
| 2026-08-14 | 72.45 | 74.04 | 72.45 | 73.28 | 428,426 | +1.72% |
| 2026-08-13 | 71.63 | 72.87 | 71.555 | 72.04 | 908,220 | -0.50% |
| 2026-08-12 | 72.1 | 72.87 | 71.42 | 72.4 | 1,054,762 | +0.50% |
| 2026-08-11 | 70.52 | 72.69 | 70.52 | 72.04 | 963,946 | +1.36% |
| 2026-08-10 | 68.03 | 71.09 | 68.03 | 71.07 | 822,174 | +4.67% |
| 2026-08-07 | 67.69 | 68.63 | 67.425 | 67.9 | 655,987 | -0.93% |
| 2026-08-06 | 66.48 | 68.906 | 66.406 | 68.54 | 1,072,887 | +3.99% |
| 2026-08-05 | 68 | 68 | 65.193 | 65.91 | 861,791 | -1.93% |
| 2026-08-04 | 64.07 | 67.48 | 63.99 | 67.21 | 1,181,195 | +5.28% |
| 2026-08-03 | 64.28 | 64.83 | 63.28 | 63.84 | 897,255 | -1.80% |
| 2026-07-31 | 62.5 | 65.19 | 61.505 | 65.01 | 1,427,851 | +4.85% |
| 2026-07-30 | 56.53 | 62.28 | 55 | 62 | 1,683,051 | +18.50% |
| 2026-07-29 | 54.03 | 54.155 | 51.945 | 52.32 | 731,106 | -1.54% |
| 2026-07-28 | 53.89 | 54.13 | 52.77 | 53.14 | 756,321 | -1.39% |
| 2026-07-27 | 54.75 | 56 | 53.84 | 53.89 | 635,544 | -2.23% |
| 2026-07-24 | 55.8 | 56.97 | 54.78 | 55.12 | 770,491 | -0.49% |
| 2026-07-23 | 56.245 | 56.82 | 55.22 | 55.39 | 351,182 | -1.05% |
| 2026-07-22 | 55.56 | 56.84 | 55.245 | 55.98 | 519,242 | +1.43% |
| 2026-07-21 | 53.92 | 55.26 | 53.113 | 55.19 | 655,534 | +2.89% |
| 2026-07-20 | 54.45 | 55.385 | 53.62 | 53.64 | 463,750 | -1.58% |
| 2026-07-17 | 53.37 | 54.81 | 52.89 | 54.5 | 923,200 | +1.30% |
| 2026-07-16 | 52.96 | 53.93 | 52.77 | 53.8 | 984,818 | +1.53% |
| 2026-07-15 | 52.88 | 53.4 | 52.5 | 52.99 | 1,008,978 | +0.74% |
| 2026-07-14 | 54.61 | 54.62 | 52.03 | 52.6 | 1,013,259 | -1.63% |
| 2026-07-13 | 54.3 | 54.65 | 53.35 | 53.47 | 875,269 | -0.59% |
| 2026-07-10 | 53.91 | 54.385 | 53.64 | 53.79 | 719,275 | -0.33% |
| 2026-07-09 | 53.32 | 54.24 | 52.87 | 53.97 | 734,205 | +0.45% |
| 2026-07-08 | 52.6 | 53.89 | 52.6 | 53.73 | 656,470 | +3.41% |
| 2026-07-07 | 50.87 | 52.2 | 50.62 | 51.96 | 654,658 | +2.91% |
| 2026-07-06 | 50.84 | 51.69 | 50.26 | 50.49 | 558,891 | +0.14% |
| 2026-07-02 | 48.89 | 50.95 | 48.52 | 50.42 | 779,356 | +3.38% |
| 2026-07-01 | 50.93 | 51.09 | 48.73 | 48.77 | 675,414 | -4.80% |
| 2026-06-30 | 50.31 | 51.355 | 49.91 | 51.23 | 840,921 | +3.31% |
| 2026-06-29 | 51.85 | 52.72 | 49.56 | 49.59 | 768,780 | -4.65% |
| 2026-06-26 | 52.77 | 53.28 | 50.94 | 52.01 | 2,476,426 | -2.82% |
| 2026-06-25 | 50.88 | 53.67 | 50.5 | 53.52 | 1,072,890 | +4.98% |
| 2026-06-24 | 51.78 | 52.365 | 50.07 | 50.98 | 975,729 | -3.52% |
| 2026-06-23 | 53.72 | 54.42 | 52.61 | 52.84 | 916,434 | -2.55% |
| 2026-06-22 | 54.8 | 55.575 | 53.81 | 54.22 | 583,148 | -0.86% |
| 2026-06-18 | 56.92 | 57.14 | 53.93 | 54.69 | 2,005,540 | -3.61% |
| 2026-06-17 | 57.74 | 57.985 | 56.215 | 56.74 | 585,608 | -1.39% |
| 2026-06-16 | 58.33 | 58.71 | 57.24 | 57.54 | 466,452 | -0.91% |
| 2026-06-15 | 58.39 | 58.93 | 57.54 | 58.07 | 396,346 | -1.74% |
| 2026-06-12 | 58.22 | 59.4 | 58.11 | 59.1 | 524,449 | +0.90% |
| 2026-06-11 | 59.12 | 59.22 | 58 | 58.57 | 365,499 | +0.84% |
| 2026-06-10 | 57.83 | 59.21 | 57.75 | 58.08 | 534,274 | +0.14% |
| 2026-06-09 | 59.87 | 59.87 | 57 | 58 | 513,957 | -2.32% |
| 2026-06-08 | 57.51 | 59.39 | 57.51 | 59.38 | 695,914 | +4.87% |
| 2026-06-05 | 58.51 | 58.51 | 56.502 | 56.62 | 639,251 | -3.84% |
| 2026-06-04 | 58.79 | 59.925 | 57.925 | 58.88 | 752,816 | +0.14% |
| 2026-06-03 | 59.53 | 60.49 | 58.75 | 58.8 | 972,654 | -2.15% |
| 2026-06-02 | 58.18 | 60.63 | 58.18 | 60.09 | 695,933 | +3.59% |
| 2026-06-01 | 58.28 | 59.035 | 57.06 | 58.01 | 557,878 | +0.19% |
| 2026-05-29 | 58.38 | 58.79 | 57.79 | 58.04 | 628,217 | -0.41% |
| 2026-05-28 | 60.51 | 60.51 | 57.83 | 58.28 | 744,792 | -3.89% |
| 2026-05-27 | 62.02 | 62.385 | 60.03 | 60.64 | 758,333 | -3.35% |
| 2026-05-26 | 62.88 | 64.3 | 62.19 | 62.74 | 604,321 | +0.77% |
| 2026-05-22 | 62.08 | 62.61 | 61.18 | 62.26 | 807,813 | +0.26% |
| 2026-05-21 | 62.66 | 62.66 | 61.435 | 62.1 | 663,348 | -0.10% |
| 2026-05-20 | 61.14 | 62.75 | 61.14 | 62.16 | 987,960 | +2.24% |
| 2026-05-19 | 61.09 | 61.51 | 59.81 | 60.8 | 1,266,591 | +0.76% |
| 2026-05-18 | 56.96 | 60.49 | 56.48 | 60.34 | 701,697 | +5.93% |
| 2026-05-15 | 57.06 | 57.68 | 56.52 | 56.96 | 929,255 | -1.50% |
| 2026-05-14 | 56.82 | 57.84 | 56.745 | 57.83 | 722,601 | +3.14% |
| 2026-05-13 | 56.75 | 56.75 | 54.58 | 56.07 | 910,214 | -2.03% |
| 2026-05-12 | 56.58 | 57.38 | 55.49 | 57.23 | 590,289 | +1.24% |