Weatherford International plc - WFRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	77.25	76.43	76.43	78	76.3	551,500
December 04, 2025	77.27	77.08	77.08	78.04	76.14	524,525
December 03, 2025	75.37	76.96	76.96	77.38	75.08	632,926
December 02, 2025	76.66	74.18	74.18	76.66	73.55	796,045
December 01, 2025	74.8	76.71	76.71	77.64	74.8	774,984
November 28, 2025	72.29	74.8	74.8	75.02	72.24	370,700
November 26, 2025	72.93	72.28	72.28	73.7	72.21	708,500
November 25, 2025	73.57	72.86	72.86	73.96	71.59	668,924
November 24, 2025	72.64	73.94	73.94	74.4	71.49	515,000
November 21, 2025	69.92	73.31	73.31	73.69	68.49	769,546
November 20, 2025	72.69	69.97	69.97	74.04	69.67	530,117
November 19, 2025	70.22	71.89	71.89	72.28	69.42	420,736
November 18, 2025	70.31	71.4	71.4	72.11	69.37	766,025
November 17, 2025	72.05	70.97	70.97	73.25	70.13	545,100
November 14, 2025	71.8	72.2	72.2	73.79	70.48	1.02M
November 13, 2025	73.16	72.24	72.24	73.68	70.71	1.41M
November 12, 2025	75.84	72.54	72.54	76.8	71.89	855,800
November 11, 2025	75.05	76.22	76.22	76.94	75	751,400
November 10, 2025	74.02	74.95	74.95	75.18	72.64	616,351
November 07, 2025	71.17	73.26	73.26	73.36	68.86	766,500
November 06, 2025	73.17	71.25	71.25	73.5	70.56	998,397
November 05, 2025	73.56	72.85	72.6	74.46	72.26	519,174
November 04, 2025	74.12	73.49	73.49	74.24	72.61	462,626
November 03, 2025	73.74	75.24	75.24	75.53	72.49	736,787
October 31, 2025	72.61	73.69	73.69	74.29	71.09	1.24M
October 30, 2025	72.56	72.55	72.55	74	71.55	710,500
October 29, 2025	70.94	73.18	73.18	73.79	70.68	842,300
October 28, 2025	69.59	70.49	70.49	70.69	69.14	1.01M
October 27, 2025	71.89	70.54	70.54	72.5	69.64	722,303
October 24, 2025	71.35	70.4	70.4	72.43	70.36	880,217
October 23, 2025	68	70.71	70.71	70.76	66.54	2.02M
October 22, 2025	66.47	67.15	67.15	69.88	65.13	2.12M
October 21, 2025	65.59	66.72	66.72	67.41	64.67	1.15M
October 20, 2025	63.17	64.92	64.92	65.26	62.84	650,736
October 17, 2025	62.59	62.29	62.29	62.99	61.75	1.16M
October 16, 2025	64.14	63.05	63.05	64.82	62.04	883,233
October 15, 2025	64.25	63.03	63.03	65.22	62	824,400
October 14, 2025	61.15	63.33	63.33	63.85	61	472,383
October 13, 2025	63.09	62.99	62.99	63.16	61.19	611,436
October 10, 2025	64.81	61.45	61.45	64.95	60.84	1.01M
October 09, 2025	65.71	64.35	64.35	66.65	63.68	897,900
October 08, 2025	65.97	65.16	65.16	65.97	64.09	692,644
October 07, 2025	64.22	65.44	65.44	66.39	63.29	762,300
October 06, 2025	65.97	65.1	65.1	66.39	65.04	713,484
October 03, 2025	67.28	65.64	65.64	67.54	65.01	857,829
October 02, 2025	69.35	66.29	66.29	70.06	65.71	1.12M
October 01, 2025	67.96	69.87	69.87	70	67.81	668,905
September 30, 2025	67.52	68.43	68.43	68.71	65.86	713,300
September 29, 2025	69.3	68.63	68.63	69.31	67.52	554,959
September 26, 2025	68.74	69.61	69.61	70.28	68.44	758,792
September 25, 2025	66.36	68.09	68.09	68.45	65.81	727,296
September 24, 2025	68.43	67.5	67.5	69.54	67.27	891,269
September 23, 2025	65.26	67.33	67.33	68.28	65.1	1.07M
September 22, 2025	63.03	64.38	64.38	65	62.16	686,700
September 19, 2025	65.62	63.73	63.73	65.85	63.1	1.67M
September 18, 2025	64.76	65.5	65.5	65.62	63.47	786,245
September 17, 2025	64.1	63.78	63.78	65.95	63.11	671,600
September 16, 2025	61.88	64.14	64.14	64.31	61.64	602,770
September 15, 2025	62.71	61.4	61.4	63.17	61.2	474,900
September 12, 2025	63.24	62.3	62.3	63.99	61.89	622,012

Weatherford International plc (WFRD) NASDAQ