Weatherford International plc - WFRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	52.39	51.75	51.75	53.22	51.71	901,748
June 16, 2025	53.05	51.86	51.86	53.26	50.84	896,466
June 13, 2025	53.44	53.03	53.03	54.31	51.92	1.03M
June 12, 2025	51.44	52.47	52.47	52.49	50.5	626,148
June 11, 2025	52	52.26	52.26	52.67	50.54	1.62M
June 10, 2025	50	51.4	51.4	52.35	49.43	1.97M
June 09, 2025	48.99	49.27	49.27	50.13	48.37	894,138
June 06, 2025	47.54	48.37	48.37	48.99	47.54	732,300
June 05, 2025	46.97	46.83	46.83	47.33	46.28	1.04M
June 04, 2025	46.68	46.61	46.61	47.9	45.97	1.07M
June 03, 2025	43.85	46.83	46.83	47.58	42.75	1.55M
June 02, 2025	45.09	43.85	43.85	45.48	43.25	1.79M
May 30, 2025	44.88	43.6	43.6	44.88	43.54	1.4M
May 29, 2025	45.88	45.65	45.65	46.27	45.07	640,200

Weatherford International plc (WFRD) NASDAQ