Weatherford International plc (WFRD)
NASDAQ: WFRD · Real-Time Price · USD
49.99
+0.44 (0.89%)
At close: May 14, 2025, 4:00 PM
50.85
+0.86 (1.72%)
After-hours: May 14, 2025, 5:45 PM EDT
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 48.99 | 50.32 | 48.99 | 49.99 | 49.99 | 0.89% | 959,445 |
| May 13, 2025 | 49.21 | 50.11 | 48.96 | 49.55 | 49.55 | 1.37% | 816,992 |
| May 12, 2025 | 48.36 | 51.17 | 48.36 | 48.88 | 48.88 | 6.10% | 1,251,759 |
| May 9, 2025 | 46.37 | 47.66 | 45.60 | 46.07 | 46.07 | 1.12% | 1,765,395 |
| May 8, 2025 | 43.81 | 46.11 | 43.68 | 45.56 | 45.56 | 5.88% | 1,282,654 |
| May 7, 2025 | 43.72 | 44.14 | 42.58 | 43.03 | 43.03 | -1.58% | 1,382,680 |
| May 6, 2025 | 43.51 | 44.89 | 43.51 | 43.72 | 43.72 | 0.41% | 1,500,220 |
| May 5, 2025 | 43.63 | 44.54 | 43.15 | 43.54 | 43.29 | -2.66% | 1,147,684 |
| May 2, 2025 | 43.15 | 45.00 | 42.57 | 44.73 | 44.48 | 4.98% | 1,439,645 |
| May 1, 2025 | 41.20 | 43.10 | 41.20 | 42.61 | 42.37 | 2.92% | 2,707,184 |
| Apr 30, 2025 | 42.48 | 42.49 | 40.80 | 41.40 | 41.17 | -5.05% | 2,022,501 |
| Apr 29, 2025 | 43.61 | 44.75 | 42.40 | 43.60 | 43.35 | 3.51% | 2,403,910 |
| Apr 28, 2025 | 42.84 | 43.55 | 41.80 | 42.12 | 41.88 | -1.45% | 1,662,710 |
| Apr 25, 2025 | 41.31 | 43.27 | 40.12 | 42.74 | 42.50 | 3.14% | 2,610,513 |
| Apr 24, 2025 | 41.61 | 42.70 | 41.24 | 41.44 | 41.20 | -0.72% | 3,335,676 |
| Apr 23, 2025 | 43.12 | 46.76 | 41.43 | 41.74 | 41.50 | -7.18% | 3,021,522 |
| Apr 22, 2025 | 45.63 | 45.63 | 43.28 | 44.97 | 44.71 | 1.54% | 2,191,894 |
| Apr 21, 2025 | 45.88 | 46.01 | 43.48 | 44.29 | 44.04 | -5.12% | 1,617,832 |
| Apr 17, 2025 | 44.91 | 47.19 | 44.81 | 46.68 | 46.42 | 5.41% | 1,332,532 |
| Apr 16, 2025 | 43.45 | 45.25 | 43.44 | 44.29 | 44.03 | 1.85% | 903,047 |
| Apr 15, 2025 | 43.53 | 44.72 | 43.30 | 43.48 | 43.23 | -0.02% | 774,730 |
| Apr 14, 2025 | 44.54 | 44.54 | 42.44 | 43.49 | 43.24 | 1.14% | 1,304,404 |
| Apr 11, 2025 | 40.14 | 43.06 | 39.60 | 43.00 | 42.76 | 7.18% | 1,769,733 |
| Apr 10, 2025 | 43.57 | 44.20 | 39.54 | 40.12 | 39.89 | -12.65% | 1,760,135 |
| Apr 9, 2025 | 38.06 | 46.76 | 38.06 | 45.93 | 45.67 | 17.26% | 2,563,322 |
| Apr 8, 2025 | 43.00 | 43.55 | 38.27 | 39.17 | 38.95 | -3.85% | 2,870,250 |
| Apr 7, 2025 | 38.46 | 42.62 | 36.74 | 40.74 | 40.51 | 2.39% | 2,931,244 |
| Apr 4, 2025 | 42.98 | 43.60 | 36.99 | 39.79 | 39.56 | -12.38% | 3,660,359 |
| Apr 3, 2025 | 50.84 | 51.00 | 45.00 | 45.41 | 45.15 | -16.31% | 2,013,026 |
| Apr 2, 2025 | 52.98 | 54.70 | 52.67 | 54.26 | 53.95 | 0.13% | 764,439 |
| Apr 1, 2025 | 53.25 | 54.60 | 52.79 | 54.19 | 53.88 | 1.20% | 920,767 |
| Mar 31, 2025 | 52.50 | 54.02 | 51.35 | 53.55 | 53.25 | 0.85% | 1,192,388 |
| Mar 28, 2025 | 54.59 | 55.50 | 52.34 | 53.10 | 52.80 | -2.91% | 717,307 |
| Mar 27, 2025 | 55.80 | 55.89 | 54.36 | 54.69 | 54.38 | -2.36% | 858,558 |
| Mar 26, 2025 | 55.01 | 57.88 | 55.01 | 56.01 | 55.69 | 2.17% | 1,451,993 |
| Mar 25, 2025 | 53.87 | 55.18 | 53.87 | 54.82 | 54.51 | 1.76% | 1,057,454 |
| Mar 24, 2025 | 53.10 | 54.14 | 52.51 | 53.87 | 53.56 | 3.14% | 1,619,354 |
| Mar 21, 2025 | 52.67 | 52.72 | 51.81 | 52.23 | 51.93 | -1.19% | 4,730,425 |
| Mar 20, 2025 | 52.50 | 53.82 | 52.13 | 52.86 | 52.56 | 0.09% | 1,909,360 |
| Mar 19, 2025 | 53.88 | 54.60 | 52.65 | 52.81 | 52.51 | -1.60% | 2,008,054 |
| Mar 18, 2025 | 55.87 | 55.96 | 53.53 | 53.67 | 53.37 | -3.18% | 1,008,142 |
| Mar 17, 2025 | 53.63 | 55.96 | 53.63 | 55.43 | 55.12 | 4.37% | 1,396,829 |
| Mar 14, 2025 | 51.95 | 53.26 | 51.89 | 53.11 | 52.81 | 2.35% | 1,354,031 |
| Mar 13, 2025 | 53.46 | 54.47 | 51.41 | 51.89 | 51.60 | -3.41% | 1,034,974 |
| Mar 12, 2025 | 52.95 | 54.85 | 52.63 | 53.72 | 53.42 | 2.79% | 1,186,060 |
| Mar 11, 2025 | 52.26 | 52.93 | 51.24 | 52.26 | 51.96 | 0.60% | 1,444,448 |
| Mar 10, 2025 | 55.21 | 55.91 | 51.47 | 51.95 | 51.66 | -7.41% | 1,738,028 |
| Mar 7, 2025 | 54.69 | 57.14 | 54.54 | 56.11 | 55.79 | 3.47% | 1,029,577 |
| Mar 6, 2025 | 54.33 | 55.40 | 53.51 | 54.23 | 53.92 | -1.00% | 1,419,064 |
| Mar 5, 2025 | 54.06 | 55.45 | 52.10 | 54.78 | 54.47 | 0.75% | 1,868,743 |