Weatherford International plc - WFRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.2	104.44	104.44	105.39	102.38	819,200
February 19, 2026	105.35	105.54	105.54	107.13	104.72	1.31M
February 18, 2026	104.06	104.85	104.85	105.47	103.53	785,554
February 17, 2026	101.6	102.23	102.23	102.3	99.68	1.13M
February 13, 2026	100.98	101.42	101.42	103.05	99.95	1.18M
February 12, 2026	103.67	100.7	100.7	104.25	99.53	887,983
February 11, 2026	104.23	103.62	103.62	105.5	101.11	1.07M
February 10, 2026	103.75	101.84	101.84	104.12	101.16	1.02M
February 09, 2026	104.65	104.25	104.25	105.74	103.53	994,403
February 06, 2026	101.23	105.51	105.51	106.41	101.05	1.38M
February 05, 2026	98.22	100.96	100.69	101.47	97.3	1.28M
February 04, 2026	97.69	99.97	99.7	101.99	96.6	2.03M
February 03, 2026	92.66	95.99	95.73	96.16	92	1.83M
February 02, 2026	91.01	92.39	92.14	94.26	90.23	1.42M
January 30, 2026	92.83	94.08	94.08	94.83	92.25	1.04M
January 29, 2026	94.27	94.04	94.04	96.15	92.69	1.43M
January 28, 2026	93.62	91.44	91.44	93.79	90.54	1.37M
January 27, 2026	90.99	93.26	93.26	93.64	90.99	835,800
January 26, 2026	90.54	90.46	90.46	90.88	89.38	1.03M
January 23, 2026	90.37	89.93	89.93	93.14	89.04	1.74M
January 22, 2026	88.5	89.12	89.12	89.32	87.01	1.09M
January 21, 2026	85.1	88.5	88.5	88.66	84.77	2.34M
January 20, 2026	83.3	83.14	83.14	83.8	82.22	1.1M
January 16, 2026	84.86	83.74	83.74	85.09	83.44	816,811
January 15, 2026	86.39	84.11	84.11	86.53	83.94	1.32M
January 14, 2026	88.05	86.7	86.7	88.71	86.15	989,700
January 13, 2026	87.01	87.78	87.78	88.57	86.94	1.68M
January 12, 2026	88.85	85.98	85.98	89.4	85.57	1.04M
January 09, 2026	89.99	89.24	89.24	90.93	87.74	944,155
January 08, 2026	87.28	89.21	89.21	89.46	85.91	1.31M
January 07, 2026	89.47	86.36	86.36	90	86.08	1.21M
January 06, 2026	90	89.38	89.38	90	87.71	1.21M
January 05, 2026	85.91	88.61	88.61	91.23	85.7	2.34M
January 02, 2026	78.62	80.89	80.89	81.48	77.63	537,818
December 31, 2025	79.15	78.26	78.26	79.3	78.08	335,930
December 30, 2025	78.76	79.13	79.13	79.45	78.3	407,565
December 29, 2025	78.19	78.07	78.07	78.68	77.33	797,200
December 26, 2025	77.87	77.66	77.66	78.25	77.39	363,200
December 24, 2025	80.05	78.1	78.1	80.05	78.07	406,850
December 23, 2025	80.47	79.83	79.83	81.11	78.93	711,300
December 22, 2025	79.94	80.47	80.47	81.22	79.92	875,342
December 19, 2025	76.9	78.83	78.83	79	76.69	1.9M
December 18, 2025	77.45	77	77	77.45	76.17	1.84M
December 17, 2025	77.16	77.41	77.41	77.82	75.36	1.24M
December 16, 2025	78	76.23	76.23	78.43	75.22	1.47M
December 15, 2025	80.53	78.99	78.99	80.77	78.57	788,477
December 12, 2025	81.87	80.34	80.34	82.26	79.54	949,800
December 11, 2025	80.26	81.21	81.21	81.96	80.02	833,519
December 10, 2025	79.7	81.31	81.31	81.43	79.04	1.29M
December 09, 2025	77.15	80.1	80.1	80.22	77.13	919,700
December 08, 2025	76.15	77.15	77.15	77.29	75.33	694,545
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

Weatherford International plc (WFRD) NASDAQ