Weatherford International plc - WFRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	63.24	62.3	62.3	63.99	61.89	622,012
September 11, 2025	63	62.72	62.72	64.28	62.55	664,800
September 10, 2025	62.02	63.81	63.81	63.94	61.79	818,900
September 09, 2025	62.13	61.92	61.92	63.03	61.69	518,434
September 08, 2025	62.67	61.76	61.76	62.67	60.23	650,212
September 05, 2025	61.73	62.5	62.5	63.69	61	851,800
September 04, 2025	62.01	62.67	62.67	63	61.01	1.05M
September 03, 2025	63.91	62.36	62.36	65.45	62.31	1.22M
September 02, 2025	63.01	64.8	64.8	64.99	62.31	971,700
August 29, 2025	64	63.71	63.71	64.5	63.09	726,026
August 28, 2025	64.02	64.03	64.03	64.77	62.53	789,205
August 27, 2025	64.2	63.68	63.68	64.8	62.62	1.59M
August 26, 2025	61.06	61.56	61.56	62.82	60.57	1.09M
August 25, 2025	60.44	61.98	61.98	62.11	60.03	959,081
August 22, 2025	57.03	60.83	60.83	61.37	57.03	790,800
August 21, 2025	56.27	57.31	57.31	57.45	55.8	554,900
August 20, 2025	57.16	56.36	56.36	57.39	55.61	619,300
August 19, 2025	56.79	56.32	56.32	57.4	55.7	529,700
August 18, 2025	54.85	56.63	56.63	57.23	54.69	602,700
August 15, 2025	56.23	55.29	55.29	56.77	55.24	627,700
August 14, 2025	57.45	56.48	56.48	57.45	55.14	921,554
August 13, 2025	56.33	57.55	57.55	57.92	55.9	849,353
August 12, 2025	54.44	56.72	56.72	56.82	54.07	885,500
August 11, 2025	55.74	53.78	53.78	56.11	52.7	991,400
August 08, 2025	55.38	55.44	55.44	56.45	54.5	661,413
August 07, 2025	56.16	55.29	55.29	57.96	54.7	719,757
August 06, 2025	57.22	55.24	55.24	58.86	55.21	814,753
August 05, 2025	55.78	57.6	57.35	58.14	55.43	1.01M
August 04, 2025	54.9	55.85	55.61	55.96	54.38	632,906
August 01, 2025	55.36	54.74	54.5	55.6	53.5	977,400
July 31, 2025	57.38	56.55	56.3	58.66	56.37	944,974
July 30, 2025	58.6	58.52	58.52	59.03	57.2	1.22M
July 29, 2025	59.03	58.84	58.84	59.36	57.84	801,600
July 28, 2025	58.49	58.97	58.97	60.11	58.44	1.19M
July 25, 2025	58.12	56.86	56.86	58.25	56.67	896,600
July 24, 2025	57.92	57.9	57.9	59.54	56.44	1.83M
July 23, 2025	57.7	58.38	58.38	59.6	56.14	2.24M
July 22, 2025	53.55	55.73	55.73	56.77	53.55	1.72M
July 21, 2025	54.15	53.45	53.45	54.83	53.06	1.05M
July 18, 2025	54.68	53.57	53.57	54.86	52.59	1.08M
July 17, 2025	52.62	53.71	53.71	54.37	52.33	741,285
July 16, 2025	53.75	52.73	52.73	54.08	52.61	640,427
July 15, 2025	56.01	53.68	53.68	56.01	53.49	818,100
July 14, 2025	57.71	55.74	55.74	57.71	55.29	796,741
July 11, 2025	56.85	58.15	58.15	58.55	56.39	794,609
July 10, 2025	56.15	57.25	57.25	57.75	55.44	875,300
July 09, 2025	57.14	56.42	56.42	57.84	56.32	908,618
July 08, 2025	53.35	57.14	57.14	57.49	52.76	1.4M
July 07, 2025	53.68	52.96	52.96	54.61	52.18	635,191
July 03, 2025	54.83	54.15	54.15	55.25	54.03	715,937
July 02, 2025	53.01	55.32	55.32	55.53	52.07	1.32M
July 01, 2025	50.08	52.14	52.14	53.77	49.47	1.09M
June 30, 2025	50.3	50.31	50.31	50.74	49.45	1.09M
June 27, 2025	50.33	50.08	50.08	50.98	49.37	3.2M
June 26, 2025	47.85	50.1	50.1	50.22	47.76	1.03M
June 25, 2025	48.47	47.77	47.77	48.53	47.29	789,300
June 24, 2025	46.87	48.37	48.37	48.48	46.2	903,723
June 23, 2025	51.49	47.06	47.09	51.49	47.01	1.48M
June 20, 2025	51.79	51.04	51.04	51.91	50.74	1.6M
June 18, 2025	51.6	51.18	51.18	52.1	51.02	1.06M

Weatherford International plc (WFRD) NASDAQ