Weatherford International plc (FRA:0WE)
Germany · Delayed Price · Currency is EUR 56.86
+1.38 (2.49%)
At close: Oct 23, 2025
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 56.72 | 56.94 | 55.48 | 55.48 | 55.48 | 1.72% | 25 |
| Oct 21, 2025 | 55.22 | 55.28 | 54.54 | 54.54 | 54.54 | 4.04% | 25 |
| Oct 20, 2025 | 53.02 | 53.04 | 52.42 | 52.42 | 52.42 | -0.49% | 25 |
| Oct 17, 2025 | 53.10 | 53.10 | 52.68 | 52.68 | 52.68 | -1.50% | 250 |
| Oct 16, 2025 | 53.66 | 53.72 | 53.48 | 53.48 | 53.48 | 0.19% | 250 |
| Oct 15, 2025 | 54.02 | 54.04 | 53.38 | 53.38 | 53.38 | 2.85% | 250 |
| Oct 14, 2025 | 54.92 | 54.92 | 51.90 | 51.90 | 51.90 | -1.67% | 250 |
| Oct 13, 2025 | 52.12 | 52.78 | 50.90 | 52.78 | 52.78 | -0.42% | 250 |
| Oct 10, 2025 | 55.10 | 55.12 | 53.00 | 53.00 | 53.00 | -2.68% | 100 |
| Oct 9, 2025 | 55.54 | 55.56 | 54.46 | 54.46 | 54.46 | -2.23% | 13 |
| Oct 8, 2025 | 55.82 | 55.84 | 54.60 | 55.70 | 55.70 | 2.01% | 13 |
| Oct 7, 2025 | 55.10 | 55.52 | 54.60 | 54.60 | 54.60 | -1.52% | 1 |
| Oct 6, 2025 | 55.62 | 55.70 | 55.44 | 55.44 | 55.44 | -0.43% | 1 |
| Oct 3, 2025 | 56.10 | 56.14 | 55.68 | 55.68 | 55.68 | -4.10% | 1 |
| Oct 2, 2025 | 58.88 | 58.88 | 58.06 | 58.06 | 58.06 | 2.54% | 1 |
| Oct 1, 2025 | 57.22 | 57.28 | 56.62 | 56.62 | 56.62 | -0.70% | - |
| Sep 30, 2025 | 57.78 | 57.78 | 57.02 | 57.02 | 57.02 | -1.72% | 40 |
| Sep 29, 2025 | 59.02 | 59.02 | 58.02 | 58.02 | 58.02 | -2.49% | 20 |
| Sep 26, 2025 | 57.82 | 59.50 | 57.34 | 59.50 | 59.50 | 10.10% | 1 |
| Sep 25, 2025 | 56.90 | 56.98 | 54.04 | 54.04 | 54.04 | -4.39% | - |
| Sep 24, 2025 | 57.68 | 57.68 | 56.52 | 56.52 | 56.52 | 5.06% | 128 |
| Sep 23, 2025 | 54.04 | 54.12 | 53.80 | 53.80 | 53.80 | 2.40% | 4 |
| Sep 22, 2025 | 53.62 | 53.62 | 52.54 | 52.54 | 52.54 | -3.21% | 4 |
| Sep 19, 2025 | 54.86 | 54.86 | 54.28 | 54.28 | 54.28 | 1.46% | 4 |
| Sep 18, 2025 | 53.66 | 53.66 | 53.50 | 53.50 | 53.50 | 0.49% | 4 |
| Sep 17, 2025 | 53.58 | 53.64 | 53.24 | 53.24 | 53.24 | 3.90% | 4 |
| Sep 16, 2025 | 52.04 | 52.04 | 51.24 | 51.24 | 51.24 | -1.04% | 4 |
| Sep 15, 2025 | 52.64 | 52.68 | 51.78 | 51.78 | 51.78 | -1.45% | 4 |
| Sep 12, 2025 | 52.86 | 52.86 | 52.54 | 52.54 | 52.54 | -1.24% | 100 |
| Sep 11, 2025 | 54.10 | 54.10 | 53.20 | 53.20 | 53.20 | 3.02% | 100 |
| Sep 10, 2025 | 52.34 | 52.86 | 51.64 | 51.64 | 51.64 | 0.62% | 100 |
| Sep 9, 2025 | 52.06 | 53.00 | 51.32 | 51.32 | 51.32 | -2.99% | 100 |
| Sep 8, 2025 | 52.82 | 52.90 | 52.82 | 52.90 | 52.90 | 1.46% | 34 |
| Sep 5, 2025 | 53.22 | 53.22 | 52.14 | 52.14 | 52.14 | -0.53% | 34 |
| Sep 4, 2025 | 52.70 | 52.70 | 52.42 | 52.42 | 52.42 | -3.21% | 34 |
| Sep 3, 2025 | 54.96 | 55.08 | 54.16 | 54.16 | 54.16 | 1.77% | 1 |
| Sep 2, 2025 | 54.02 | 54.12 | 53.22 | 53.22 | 53.22 | -1.48% | 1 |
| Sep 1, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.33% | 1 |
| Aug 29, 2025 | 54.30 | 56.02 | 54.20 | 54.20 | 54.20 | -0.51% | 1 |
| Aug 28, 2025 | 54.42 | 56.24 | 54.36 | 54.48 | 54.48 | -1.41% | 200 |
| Aug 27, 2025 | 56.10 | 57.82 | 53.78 | 55.26 | 55.26 | 8.44% | 162 |
| Aug 26, 2025 | 52.74 | 52.74 | 50.96 | 50.96 | 50.96 | - | 300 |
| Aug 25, 2025 | 51.40 | 51.48 | 50.96 | 50.96 | 50.96 | 5.33% | 300 |
| Aug 22, 2025 | 48.92 | 49.00 | 48.38 | 48.38 | 48.38 | 2.89% | 300 |
| Aug 21, 2025 | 47.96 | 47.96 | 47.02 | 47.02 | 47.02 | -1.38% | 300 |
| Aug 20, 2025 | 47.83 | 47.83 | 47.68 | 47.68 | 47.68 | 0.57% | 300 |
| Aug 19, 2025 | 47.99 | 47.99 | 47.41 | 47.41 | 47.41 | 2.69% | 300 |
| Aug 18, 2025 | 46.68 | 46.75 | 46.17 | 46.17 | 46.17 | -2.66% | 300 |
| Aug 15, 2025 | 48.30 | 48.30 | 47.43 | 47.43 | 47.43 | -1.06% | 300 |
| Aug 14, 2025 | 48.70 | 48.76 | 47.94 | 47.94 | 47.94 | 0.99% | 300 |