Cactus, Inc.
WHDNYSEEnergy● Active
$59.38
+$2.76(+4.87%)
Market Cap$4.1B
P/E Ratio—
52W High$64.3
52W Low$33.2
Cactus, Inc.（WHD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
whd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$70.01
Nov 12, 2024
-15.2% from here
5-Year Low5Y
$31.37
May 31, 2023
+89.3% from low
IPO Priceadj.
$20.25
Feb 8, 2018
+193.2% since IPO
1 Year Ago
$45.67
Jun 9, 2025
+30.0% in 1Y
5 Years Ago
$41.11
Jun 8, 2021
+44.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WHD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.51 | $59.38 | $57.51 | $59.38 | $59.38 | 630K | +3.25% |
| Jun 5, 2026 | $58.51 | $58.51 | $56.50 | $56.62 | $56.62 | 639K | -3.23% |
| Jun 4, 2026 | $58.79 | $59.93 | $57.93 | $58.88 | $58.88 | 753K | +0.15% |
| Jun 3, 2026 | $59.53 | $60.49 | $58.75 | $58.80 | $58.80 | 973K | -1.23% |
| Jun 2, 2026 | $58.18 | $60.63 | $58.18 | $60.09 | $60.09 | 696K | +3.28% |
| Jun 1, 2026 | $58.28 | $59.04 | $57.06 | $58.01 | $58.01 | 558K | -0.46% |
| May 29, 2026 | $58.38 | $58.79 | $57.79 | $58.04 | $58.04 | 628K | -0.58% |
| May 28, 2026 | $60.51 | $60.51 | $57.83 | $58.28 | $58.28 | 745K | -3.69% |
| May 27, 2026 | $62.02 | $62.39 | $60.03 | $60.64 | $60.64 | 758K | -2.23% |
| May 26, 2026 | $62.88 | $64.30 | $62.19 | $62.74 | $62.74 | 604K | -0.22% |
| May 22, 2026 | $62.08 | $62.61 | $61.18 | $62.26 | $62.26 | 808K | +0.29% |
| May 21, 2026 | $62.66 | $62.66 | $61.44 | $62.10 | $62.10 | 663K | -0.89% |
| May 20, 2026 | $61.14 | $62.75 | $61.14 | $62.16 | $62.16 | 988K | +1.67% |
| May 19, 2026 | $61.09 | $61.51 | $59.81 | $60.80 | $60.80 | 1.3M | -0.47% |
| May 18, 2026 | $56.96 | $60.49 | $56.48 | $60.34 | $60.34 | 702K | +5.93% |
| May 15, 2026 | $57.06 | $57.68 | $56.52 | $56.96 | $56.96 | 929K | -0.18% |
| May 14, 2026 | $56.82 | $57.84 | $56.75 | $57.83 | $57.83 | 723K | +1.78% |
| May 13, 2026 | $56.75 | $56.75 | $54.58 | $56.07 | $56.07 | 910K | -1.20% |
| May 12, 2026 | $56.58 | $57.38 | $55.49 | $57.23 | $57.23 | 590K | +1.15% |
| May 11, 2026 | $54.86 | $57.06 | $54.86 | $56.53 | $56.53 | 715K | +3.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WHD
Jan 1 → Dec 31 · 6 years2026+29.7%$45.78 → $59.38
+29.7%
2025-23.0%$59.29 → $45.68
-23.0%
2024+27.7%$45.71 → $58.36
+27.7%
2023-10.3%$50.59 → $45.40
-10.3%
2022+31.7%$38.17 → $50.26
+31.7%
2021-7.4%$41.18 → $38.13
-7.4%
Best Year2022 · +31.7%
Worst Year2025 · -23.0%
Positive Years3 / 6
Avg Annual Return+8.1%
6Y Total Return+44.2%
6Y CAGR~+6.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in WHD?
If you invested $1,000 in WHD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,932
Total Return+193.2%
CAGR~+14.4% / yr
Profit+$1,932
Based on Feb 8, 2018 · $20.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cactus, Inc.（WHD）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $59.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WHD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WHD 历史股价FMP 日线复权 OHLCV