Weatherford International plc - WFRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	68.27	68.01	68.01	68.56	67	57,931
December 24, 2024	68.28	68.07	68.07	68.47	66.48	393,174
December 23, 2024	66.89	68.07	68.07	68.51	66.89	745,017
December 20, 2024	68	67.1	67.1	69.23	66.23	2.71M
December 19, 2024	71.11	68.56	68.56	71.42	68.33	1.21M
December 18, 2024	71.88	69.86	69.86	73.67	69.3	968,600
December 17, 2024	72.75	71.62	71.62	72.79	71.13	1.15M
December 16, 2024	75.9	73.74	73.74	76.49	73.55	902,564
December 13, 2024	77.01	76.09	76.09	77.78	75.79	568,774
December 12, 2024	80.09	78.04	78.04	80.44	78.01	669,058
December 11, 2024	77.9	80.52	80.52	81.01	77	918,433
December 10, 2024	77.56	76.74	76.74	78.58	76.39	626,400
December 09, 2024	78.99	77.63	77.63	80.25	77.45	757,240
December 06, 2024	83.15	77.58	77.58	83.15	76.84	700,492
December 05, 2024	84.82	82.72	82.72	86.64	82.55	622,028
December 04, 2024	85.4	84.8	84.8	85.4	82.82	900,100
December 03, 2024	84	84.85	84.85	84.98	82.76	706,527
December 02, 2024	82.58	83.64	83.64	84.04	81.61	605,452
November 29, 2024	82.58	82.3	82.3	83.65	82.16	350,439
November 27, 2024	82.03	82.54	82.54	84.15	82	472,246
November 26, 2024	84.45	81.99	81.99	84.91	81.46	461,800
November 25, 2024	86.45	84.38	84.38	86.82	83.32	772,406
November 22, 2024	86.19	85.83	85.83	87.63	85.43	1.06M
November 21, 2024	82.84	85.32	85.32	85.72	82.84	850,124
November 20, 2024	82.32	82.43	82.43	83.46	81.8	723,946
November 19, 2024	82.26	82.32	82.32	83.68	81.8	616,993
November 18, 2024	82.97	83.36	83.36	84.15	82.25	574,600
November 15, 2024	83.66	81.86	81.86	84.91	80.99	726,137
November 14, 2024	85.16	83.5	83.5	86.19	81.83	1.09M
November 13, 2024	89.37	85.23	85.23	89.77	85.21	1.19M
November 12, 2024	90.44	89.45	89.45	91.82	89.2	754,361
November 11, 2024	87.25	90.55	90.55	90.86	86.7	891,035
November 08, 2024	88	87.49	87.49	88.63	86.53	678,055
November 07, 2024	89.37	88.28	88.28	89.83	87.61	1.01M
November 06, 2024	88	89.59	89.59	90.53	84.44	1.1M
November 05, 2024	81.27	81.78	81.78	82.64	80.46	1.07M
November 04, 2024	78.43	79.79	79.79	80.57	78.26	972,103
November 01, 2024	79.57	77.5	77.5	79.95	77	796,000
October 31, 2024	79.18	79	79	79.55	77.24	1.35M
October 30, 2024	78.56	78.55	78.55	79.55	78.24	839,644
October 29, 2024	80.21	79.16	79.16	80.6	77.76	1.25M
October 28, 2024	77.86	80	80	80.29	77.6	1.23M
October 25, 2024	77.53	80.35	80.35	80.86	77.53	1.72M
October 24, 2024	81.65	77.31	77.31	82.11	77.29	1.51M
October 23, 2024	88.32	81.16	81.16	89	80.54	2.74M
October 22, 2024	84.9	83.85	83.85	84.9	83.62	346,688
October 21, 2024	86.36	84.73	84.73	86.48	84.11	1.36M
October 18, 2024	90.42	85.22	85.22	90.58	84.82	1.66M
October 17, 2024	91.97	91.76	91.76	92.69	90.77	1.12M
October 16, 2024	91.3	91.71	91.71	92.5	90.94	698,300
October 15, 2024	90.51	90.74	90.74	92.56	89.21	1.09M
October 14, 2024	93.01	93.13	93.13	93.28	91.65	587,900
October 11, 2024	93.71	94.33	94.33	95.58	93.71	874,625
October 10, 2024	92.99	93.79	93.79	95.18	91.49	1.18M
October 09, 2024	89.93	92.16	92.16	92.18	89.51	962,721
October 08, 2024	91.08	90.88	90.88	91.2	88.55	668,700
October 07, 2024	92.03	92.11	92.11	92.84	91.49	346,336
October 04, 2024	91.15	91.6	91.6	92.1	90.22	804,700
October 03, 2024	86.9	89.84	89.84	90.2	86.07	1.1M
October 02, 2024	87.78	86.71	86.71	88.22	85.64	737,900

Weatherford International plc (WFRD) NASDAQ