Weatherford International plc (WFRD)
NASDAQ: WFRD · Real-Time Price · USD
80.35
+3.04 (3.93%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 81.65 | 82.11 | 77.29 | 77.31 | 77.31 | -4.74% | 1,513,097 |
| Oct 23, 2024 | 88.32 | 89.00 | 80.54 | 81.16 | 81.16 | -3.35% | 2,739,610 |
| Oct 22, 2024 | 84.90 | 84.90 | 83.53 | 83.97 | 83.97 | -0.90% | 1,182,274 |
| Oct 21, 2024 | 86.36 | 86.48 | 84.11 | 84.73 | 84.73 | -0.57% | 1,358,371 |
| Oct 18, 2024 | 90.42 | 90.58 | 84.82 | 85.22 | 85.22 | -7.13% | 1,658,113 |
| Oct 17, 2024 | 91.97 | 92.69 | 90.77 | 91.76 | 91.76 | 0.05% | 1,122,407 |
| Oct 16, 2024 | 91.30 | 92.50 | 90.94 | 91.71 | 91.71 | 1.07% | 698,280 |
| Oct 15, 2024 | 90.51 | 92.56 | 89.21 | 90.74 | 90.74 | -2.57% | 1,085,530 |
| Oct 14, 2024 | 93.01 | 93.28 | 91.65 | 93.13 | 93.13 | -1.27% | 587,868 |
| Oct 11, 2024 | 93.71 | 95.58 | 93.71 | 94.33 | 94.33 | 0.58% | 874,625 |
| Oct 10, 2024 | 92.99 | 95.18 | 91.49 | 93.79 | 93.79 | 1.77% | 1,182,580 |
| Oct 9, 2024 | 89.93 | 92.18 | 89.51 | 92.16 | 92.16 | 1.41% | 962,721 |
| Oct 8, 2024 | 91.08 | 91.20 | 88.55 | 90.88 | 90.88 | -1.42% | 668,686 |
| Oct 7, 2024 | 92.03 | 92.84 | 91.47 | 92.19 | 92.19 | 0.64% | 712,365 |
| Oct 4, 2024 | 91.15 | 92.10 | 90.22 | 91.60 | 91.60 | 1.96% | 804,699 |
| Oct 3, 2024 | 86.90 | 90.20 | 86.07 | 89.84 | 89.84 | 3.61% | 1,102,533 |
| Oct 2, 2024 | 87.78 | 88.22 | 85.64 | 86.71 | 86.71 | -0.30% | 737,882 |
| Oct 1, 2024 | 84.36 | 87.78 | 84.00 | 86.97 | 86.97 | 2.41% | 820,203 |
| Sep 30, 2024 | 84.29 | 86.25 | 83.53 | 84.92 | 84.92 | -0.29% | 794,060 |
| Sep 27, 2024 | 84.94 | 86.38 | 84.37 | 85.17 | 85.17 | 1.32% | 1,076,361 |
| Sep 26, 2024 | 85.13 | 85.78 | 83.06 | 84.06 | 84.06 | -3.51% | 1,595,420 |
| Sep 25, 2024 | 93.50 | 93.50 | 86.90 | 87.12 | 87.12 | -7.77% | 1,445,772 |
| Sep 24, 2024 | 97.95 | 98.21 | 94.20 | 94.46 | 94.46 | -1.65% | 807,534 |
| Sep 23, 2024 | 95.81 | 97.22 | 94.68 | 96.04 | 96.04 | 0.28% | 554,396 |
| Sep 20, 2024 | 94.07 | 96.65 | 93.06 | 95.77 | 95.77 | 2.63% | 3,106,038 |
| Sep 19, 2024 | 94.86 | 95.33 | 93.16 | 93.32 | 93.32 | 1.99% | 1,200,902 |
| Sep 18, 2024 | 93.90 | 94.47 | 91.43 | 91.50 | 91.50 | -2.56% | 851,871 |
| Sep 17, 2024 | 93.35 | 94.44 | 92.78 | 93.90 | 93.90 | 1.31% | 643,781 |
| Sep 16, 2024 | 92.69 | 93.83 | 91.18 | 92.69 | 92.69 | 1.27% | 732,810 |
| Sep 13, 2024 | 90.98 | 92.50 | 90.31 | 91.53 | 91.53 | 1.59% | 1,085,889 |
| Sep 12, 2024 | 90.48 | 92.56 | 89.70 | 90.10 | 90.10 | 0.45% | 739,124 |
| Sep 11, 2024 | 88.42 | 90.90 | 86.73 | 89.70 | 89.70 | 2.06% | 811,254 |
| Sep 10, 2024 | 90.36 | 90.42 | 86.66 | 87.89 | 87.89 | -3.36% | 770,031 |
| Sep 9, 2024 | 90.74 | 92.38 | 89.63 | 90.95 | 90.95 | 1.00% | 938,942 |
| Sep 6, 2024 | 92.89 | 94.25 | 89.74 | 90.05 | 90.05 | -3.48% | 964,008 |
| Sep 5, 2024 | 96.57 | 96.82 | 93.16 | 93.30 | 93.30 | -2.66% | 827,337 |
| Sep 4, 2024 | 97.78 | 98.95 | 95.64 | 95.85 | 95.85 | -1.61% | 675,747 |
| Sep 3, 2024 | 100.74 | 101.96 | 96.78 | 97.42 | 97.42 | -7.17% | 786,299 |
| Aug 30, 2024 | 103.93 | 105.10 | 103.22 | 104.94 | 104.94 | 0.21% | 580,018 |
| Aug 29, 2024 | 105.57 | 106.47 | 104.39 | 104.72 | 104.72 | 0.62% | 726,290 |
| Aug 28, 2024 | 106.00 | 106.62 | 102.97 | 104.07 | 104.07 | -3.30% | 686,722 |
| Aug 27, 2024 | 107.89 | 108.44 | 106.91 | 107.62 | 107.62 | -0.93% | 283,385 |
| Aug 26, 2024 | 109.63 | 111.23 | 108.42 | 108.63 | 108.63 | 0.57% | 391,168 |
| Aug 23, 2024 | 105.44 | 108.42 | 105.44 | 108.01 | 108.01 | 3.63% | 414,372 |
| Aug 22, 2024 | 104.52 | 104.99 | 103.46 | 104.23 | 104.23 | 0.17% | 437,181 |
| Aug 21, 2024 | 104.14 | 105.94 | 102.82 | 104.05 | 104.05 | 1.03% | 1,086,960 |
| Aug 20, 2024 | 108.18 | 108.18 | 102.83 | 102.99 | 102.99 | -4.72% | 783,223 |
| Aug 19, 2024 | 107.99 | 110.08 | 107.60 | 108.09 | 108.09 | 0.37% | 639,425 |
| Aug 16, 2024 | 108.33 | 108.75 | 107.13 | 107.69 | 107.69 | -0.88% | 716,097 |
| Aug 15, 2024 | 107.77 | 109.63 | 106.66 | 108.65 | 108.65 | 2.48% | 812,914 |
| Aug 14, 2024 | 107.50 | 107.96 | 105.26 | 106.02 | 106.02 | -1.28% | 878,653 |
| Aug 13, 2024 | 107.41 | 108.53 | 106.00 | 107.40 | 107.40 | -0.10% | 1,195,145 |
| Aug 12, 2024 | 109.60 | 110.29 | 107.29 | 107.51 | 107.26 | -0.74% | 1,030,658 |
| Aug 9, 2024 | 106.12 | 108.68 | 105.30 | 108.31 | 108.06 | 1.80% | 842,152 |
| Aug 8, 2024 | 103.69 | 107.01 | 102.37 | 106.39 | 106.14 | 4.16% | 779,723 |
| Aug 7, 2024 | 106.08 | 108.38 | 101.18 | 102.14 | 101.90 | -1.21% | 1,196,691 |
| Aug 6, 2024 | 99.97 | 105.34 | 99.14 | 103.39 | 103.15 | 2.87% | 935,492 |
| Aug 5, 2024 | 99.04 | 102.32 | 96.84 | 100.51 | 100.28 | -4.88% | 1,537,473 |
| Aug 2, 2024 | 109.84 | 110.01 | 104.92 | 105.67 | 105.43 | -5.58% | 1,070,952 |
| Aug 1, 2024 | 117.27 | 118.06 | 109.08 | 111.92 | 111.66 | -5.04% | 1,071,354 |
| Jul 31, 2024 | 116.75 | 118.37 | 115.27 | 117.86 | 117.59 | 2.76% | 750,818 |
| Jul 30, 2024 | 114.87 | 115.00 | 111.92 | 114.69 | 114.42 | -0.37% | 1,242,329 |
| Jul 29, 2024 | 117.79 | 121.69 | 114.06 | 115.12 | 114.85 | -1.93% | 1,189,344 |
| Jul 26, 2024 | 118.71 | 121.49 | 116.10 | 117.38 | 117.11 | -0.32% | 1,673,325 |
| Jul 25, 2024 | 120.59 | 123.05 | 115.60 | 117.76 | 117.49 | -3.12% | 2,210,278 |
| Jul 24, 2024 | 124.19 | 128.43 | 119.69 | 121.55 | 121.27 | -9.15% | 2,942,994 |
| Jul 23, 2024 | 133.13 | 134.39 | 131.56 | 133.79 | 133.48 | 1.18% | 946,972 |
| Jul 22, 2024 | 130.59 | 133.49 | 129.60 | 132.23 | 131.92 | 1.17% | 799,634 |
| Jul 19, 2024 | 128.94 | 131.98 | 127.13 | 130.70 | 130.40 | 0.52% | 818,506 |
| Jul 18, 2024 | 128.04 | 130.46 | 126.74 | 130.02 | 129.72 | 1.14% | 770,750 |
| Jul 17, 2024 | 133.42 | 133.94 | 127.87 | 128.55 | 128.25 | -4.25% | 729,607 |
| Jul 16, 2024 | 132.94 | 135.00 | 132.03 | 134.26 | 133.95 | 1.15% | 774,997 |
| Jul 15, 2024 | 129.20 | 133.71 | 128.00 | 132.74 | 132.43 | 3.93% | 997,664 |
| Jul 12, 2024 | 127.00 | 130.61 | 126.45 | 127.72 | 127.42 | 1.20% | 970,614 |
| Jul 11, 2024 | 123.49 | 126.70 | 122.89 | 126.21 | 125.92 | 2.79% | 414,729 |
| Jul 10, 2024 | 120.58 | 122.94 | 119.03 | 122.79 | 122.51 | 2.32% | 437,956 |
| Jul 9, 2024 | 121.91 | 122.82 | 119.89 | 120.01 | 119.73 | -1.62% | 419,638 |
| Jul 8, 2024 | 121.38 | 122.99 | 121.09 | 121.98 | 121.70 | 0.16% | 498,585 |
| Jul 5, 2024 | 124.89 | 125.49 | 121.03 | 121.78 | 121.50 | -2.99% | 710,632 |
| Jul 3, 2024 | 124.92 | 127.20 | 124.30 | 125.53 | 125.24 | 0.80% | 498,229 |
| Jul 2, 2024 | 122.41 | 124.95 | 122.00 | 124.53 | 124.24 | 2.33% | 642,440 |
| Jul 1, 2024 | 123.00 | 123.67 | 120.91 | 121.69 | 121.41 | -0.62% | 857,437 |
| Jun 28, 2024 | 123.39 | 124.93 | 122.23 | 122.45 | 122.17 | -0.45% | 8,957,597 |
| Jun 27, 2024 | 121.02 | 123.00 | 119.85 | 123.00 | 122.71 | 2.78% | 880,194 |
| Jun 26, 2024 | 121.24 | 121.56 | 118.93 | 119.67 | 119.39 | -1.31% | 672,919 |
| Jun 25, 2024 | 119.84 | 121.99 | 118.93 | 121.26 | 120.98 | 0.83% | 710,437 |
| Jun 24, 2024 | 116.80 | 121.60 | 116.38 | 120.26 | 119.98 | 3.59% | 1,440,723 |
| Jun 21, 2024 | 116.43 | 116.83 | 114.83 | 116.09 | 115.82 | -0.10% | 1,167,405 |
| Jun 20, 2024 | 116.39 | 117.26 | 115.49 | 116.21 | 115.94 | 0.61% | 1,132,362 |
| Jun 18, 2024 | 114.46 | 116.50 | 113.77 | 115.50 | 115.23 | 1.86% | 1,066,020 |
| Jun 17, 2024 | 111.75 | 113.53 | 111.23 | 113.39 | 113.13 | 1.65% | 633,095 |
| Jun 14, 2024 | 111.98 | 112.17 | 109.48 | 111.55 | 111.29 | -1.34% | 701,010 |
| Jun 13, 2024 | 114.25 | 114.50 | 111.62 | 113.06 | 112.80 | -2.04% | 654,596 |
| Jun 12, 2024 | 117.17 | 117.99 | 114.16 | 115.41 | 115.14 | 0.98% | 638,986 |
| Jun 11, 2024 | 115.23 | 115.97 | 113.25 | 114.29 | 114.03 | -1.73% | 521,837 |
| Jun 10, 2024 | 113.23 | 116.66 | 112.96 | 116.30 | 116.03 | 3.41% | 512,149 |
| Jun 7, 2024 | 110.94 | 113.42 | 109.96 | 112.47 | 112.21 | 1.26% | 806,545 |
| Jun 6, 2024 | 111.67 | 112.31 | 110.59 | 111.07 | 110.81 | -0.56% | 447,267 |
| Jun 5, 2024 | 111.89 | 112.35 | 110.47 | 111.70 | 111.44 | 0.57% | 741,598 |
| Jun 4, 2024 | 112.92 | 113.23 | 109.85 | 111.07 | 110.81 | -3.04% | 1,040,895 |