NYSE · WHD · stock
Cactus, Inc. (WHD) stock price history
Every NYSE trading session of Cactus, Inc. from Feb 8, 2018 to Sep 28, 2026: 2,170 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHD adjusted close, 2018 to 2026
- $73.73
- All time high, 2026
- $74.07
- 52 week high, $32.93 low
- 2,170
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
WHD key facts
- Cactus, Inc. (WHD) closed at $64.24 on Sep 28, 2026 on NYSE.
- WHD's all time high close is $73.73, set on Aug 19, 2026; its all time low close is $7.85 on Mar 18, 2020.
- WHD's 52 week range is $32.93 to $74.07.
- WHD returned +55.9% over the year to Sep 28, 2026 and +79.3% over five years.
- Since Feb 8, 2018 WHD returned +242%, +15.3% a year compounded.
- WHD's deepest drawdown was -79.1% from Oct 9, 2018 to Mar 18, 2020.
- DataCedar holds 2,170 daily sessions of WHD history from Feb 8, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WHD price chart, 2018 to 2026
WHD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +23.5% |
| 6 months | +33.1% |
| Year to date | +40.3% |
| 1 year | +55.9% |
| 3 years | +29.8% |
| 5 years | +79.3% |
| 10 years | n/a |
| Since Feb 8, 2018 | +242.0% |
| Compound annual growth, 8.6 years | +15.3% |
WHD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.73 on Aug 19, 2026
- All time low close
- $7.85 on Mar 18, 2020
- 52 week high
- $74.07 on Aug 19, 2026
- 52 week low
- $32.93 on Oct 10, 2025
- Deepest drawdown
- -79.1% from Oct 9, 2018 to Mar 18, 2020, recovered Jun 3, 2021
- Best single session
- +39.6% on Mar 19, 2020
- Worst single session
- -35.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 43.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2018
- 3.4×
- Best calendar year
- 2021, +48%
- Worst calendar year
- 2020, -23%
WHD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 8, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.55 | $74.07 | $44.34 | $64.24 | +41.3% | 164.1M | 185 |
| 2025 | $58.27 | $64.23 | $32.93 | $45.45 | -20.8% | 176.9M | 250 |
| 2024 | $44.52 | $68.68 | $36.60 | $57.36 | +29.7% | 180.3M | 252 |
| 2023 | $48.75 | $55.36 | $30.39 | $44.22 | -8.7% | 141.7M | 250 |
| 2022 | $36.45 | $61.43 | $33.37 | $48.43 | +33.0% | 121.2M | 251 |
| 2021 | $24.90 | $44.71 | $23.60 | $36.41 | +47.8% | 101.4M | 252 |
| 2020 | $32.26 | $32.82 | $7.62 | $24.63 | -22.8% | 113.8M | 253 |
| 2019 | $25.19 | $37.73 | $22.48 | $31.93 | +25.6% | 124.9M | 252 |
| 2018 | $19.57 | $38.00 | $17.79 | $25.42 | n/a | 132.8M | 225 |
WHD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $64.24 | -8.6% |
| August 2026 | $70.32 | +8.2% |
| July 2026 | $65.01 | +26.9% |
| June 2026 | $51.23 | -11.5% |
| May 2026 | $57.90 | +4.2% |
| April 2026 | $55.59 | +17.6% |
| March 2026 | $47.26 | -12.0% |
| February 2026 | $53.73 | -4.0% |
| January 2026 | $55.95 | +23.1% |
| December 2025 | $45.45 | +6.8% |
| November 2025 | $42.57 | -2.8% |
| October 2025 | $43.81 | +11.9% |
About the WHD data
Daily bars. 2,170 sessions from Feb 8, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WHD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WFC$Z Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series Z
- WFG West Fraser Timber Co., Ltd.
- WGO Winnebago Industries INC
- WH Wyndham Hotels & Resorts, INC.
- WHG Westwood Holdings Group INC
- WHK WhiteHawk Minerals Corp.
- WHR Whirlpool Corp. /De/
- WHR$A Whirlpool Corporation Depositary Shares, each representing a 1/20th interest in a share of 8.50% Series A Mandatory Convertible Preferred Stock
Common questions
WHD share price history
