Weatherford International plc (FRA:0WE)
Germany · Delayed Price · Currency is EUR 62.30
+1.98 (3.28%)
Last updated: Dec 1, 2025, 3:29 PM CET
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 63.28 | 63.32 | 62.28 | 62.30 | 62.30 | 3.28% | 25 |
| Nov 28, 2025 | 61.90 | 61.92 | 60.32 | 60.32 | 60.32 | -2.27% | - |
| Nov 27, 2025 | 61.76 | 61.76 | 61.72 | 61.72 | 61.72 | 0.13% | - |
| Nov 26, 2025 | 62.56 | 62.56 | 61.64 | 61.64 | 61.64 | 0.75% | - |
| Nov 25, 2025 | 63.74 | 63.74 | 61.18 | 61.18 | 61.18 | -1.45% | - |
| Nov 24, 2025 | 63.22 | 63.22 | 62.08 | 62.08 | 62.08 | 4.30% | - |
| Nov 21, 2025 | 59.98 | 60.08 | 59.52 | 59.52 | 59.52 | -3.06% | - |
| Nov 20, 2025 | 62.08 | 62.10 | 61.40 | 61.40 | 61.40 | 1.82% | - |
| Nov 19, 2025 | 61.06 | 61.10 | 60.30 | 60.30 | 60.30 | 2.03% | - |
| Nov 18, 2025 | 60.04 | 60.56 | 59.10 | 59.10 | 59.10 | -2.48% | - |
| Nov 17, 2025 | 61.80 | 61.88 | 60.60 | 60.60 | 60.60 | 0.87% | - |
| Nov 14, 2025 | 61.34 | 61.36 | 60.08 | 60.08 | 60.08 | -1.28% | - |
| Nov 13, 2025 | 61.92 | 61.92 | 60.86 | 60.86 | 60.86 | -5.02% | - |
| Nov 12, 2025 | 65.54 | 65.56 | 64.08 | 64.08 | 64.08 | 1.65% | - |
| Nov 11, 2025 | 64.12 | 64.12 | 63.04 | 63.04 | 63.04 | 1.61% | - |
| Nov 10, 2025 | 63.24 | 63.24 | 62.04 | 62.04 | 62.04 | 3.61% | - |
| Nov 7, 2025 | 61.36 | 61.36 | 59.88 | 59.88 | 59.88 | -2.25% | - |
| Nov 6, 2025 | 62.52 | 62.56 | 61.26 | 61.26 | 61.26 | -0.23% | - |
| Nov 5, 2025 | 63.18 | 63.22 | 61.40 | 61.40 | 61.18 | -4.51% | - |
| Nov 4, 2025 | 64.08 | 64.30 | 63.50 | 64.30 | 64.07 | 2.42% | 100 |
| Nov 3, 2025 | 63.30 | 63.54 | 62.78 | 62.78 | 62.56 | -0.16% | - |
| Oct 31, 2025 | 62.36 | 62.88 | 60.80 | 62.88 | 62.66 | -0.25% | - |
| Oct 30, 2025 | 62.24 | 63.04 | 61.10 | 63.04 | 62.82 | 2.01% | - |
| Oct 29, 2025 | 59.88 | 61.80 | 58.92 | 61.80 | 61.58 | 3.62% | - |
| Oct 28, 2025 | 59.70 | 59.70 | 58.76 | 59.64 | 59.43 | -1.03% | - |
| Oct 27, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.05 | 1.93% | - |
| Oct 24, 2025 | 60.54 | 60.54 | 59.12 | 59.12 | 58.91 | 3.97% | - |
| Oct 23, 2025 | 57.40 | 60.42 | 56.86 | 56.86 | 56.66 | 2.49% | 150 |
| Oct 22, 2025 | 56.72 | 56.94 | 55.48 | 55.48 | 55.28 | 1.72% | - |
| Oct 21, 2025 | 55.22 | 55.28 | 54.54 | 54.54 | 54.35 | 4.04% | - |
| Oct 20, 2025 | 53.02 | 53.04 | 52.42 | 52.42 | 52.23 | -0.49% | 25 |
| Oct 17, 2025 | 53.10 | 53.10 | 52.68 | 52.68 | 52.49 | -1.50% | - |
| Oct 16, 2025 | 53.66 | 53.72 | 53.48 | 53.48 | 53.29 | 0.19% | - |
| Oct 15, 2025 | 54.02 | 54.04 | 53.38 | 53.38 | 53.19 | 2.85% | - |
| Oct 14, 2025 | 54.92 | 54.92 | 51.90 | 51.90 | 51.72 | -1.67% | - |
| Oct 13, 2025 | 52.12 | 52.78 | 50.90 | 52.78 | 52.59 | -0.42% | 250 |
| Oct 10, 2025 | 55.10 | 55.12 | 53.00 | 53.00 | 52.81 | -2.68% | 100 |
| Oct 9, 2025 | 55.54 | 55.56 | 54.46 | 54.46 | 54.27 | -2.23% | - |
| Oct 8, 2025 | 55.82 | 55.84 | 54.60 | 55.70 | 55.50 | 2.01% | 13 |
| Oct 7, 2025 | 55.10 | 55.52 | 54.60 | 54.60 | 54.41 | -1.52% | - |
| Oct 6, 2025 | 55.62 | 55.70 | 55.44 | 55.44 | 55.24 | -0.43% | - |
| Oct 3, 2025 | 56.10 | 56.14 | 55.68 | 55.68 | 55.48 | -4.10% | - |
| Oct 2, 2025 | 58.88 | 58.88 | 58.06 | 58.06 | 57.85 | 2.54% | - |
| Oct 1, 2025 | 57.22 | 57.28 | 56.62 | 56.62 | 56.42 | -0.70% | - |
| Sep 30, 2025 | 57.78 | 57.78 | 57.02 | 57.02 | 56.82 | -1.72% | - |
| Sep 29, 2025 | 59.02 | 59.02 | 58.02 | 58.02 | 57.81 | -2.49% | - |
| Sep 26, 2025 | 57.82 | 59.50 | 57.34 | 59.50 | 59.29 | 10.10% | 1 |
| Sep 25, 2025 | 56.90 | 56.98 | 54.04 | 54.04 | 53.85 | -4.39% | - |
| Sep 24, 2025 | 57.68 | 57.68 | 56.52 | 56.52 | 56.32 | 5.06% | 17 |
| Sep 23, 2025 | 54.04 | 54.12 | 53.80 | 53.80 | 53.61 | 2.40% | - |