Weatherford International plc (WFRD)
NASDAQ: WFRD · Real-Time Price · USD
73.26
-0.73 (-0.99%)
At close: Jan 21, 2025, 4:00 PM
73.04
-0.23 (-0.31%)
After-hours: Jan 21, 2025, 6:50 PM EST
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 75.15 | 75.27 | 73.15 | 73.26 | 73.26 | -0.99% | 1,413,699 |
| Jan 17, 2025 | 71.10 | 74.55 | 71.00 | 73.99 | 73.99 | 5.34% | 1,808,224 |
| Jan 16, 2025 | 70.91 | 71.72 | 68.46 | 70.24 | 70.24 | -1.18% | 1,302,443 |
| Jan 15, 2025 | 70.38 | 71.65 | 70.16 | 71.08 | 71.08 | 1.91% | 1,263,353 |
| Jan 14, 2025 | 70.34 | 70.91 | 68.16 | 69.75 | 69.75 | -0.68% | 1,219,912 |
| Jan 13, 2025 | 70.19 | 71.67 | 68.09 | 70.23 | 70.23 | 0.06% | 1,812,702 |
| Jan 10, 2025 | 73.15 | 74.90 | 69.99 | 70.19 | 70.19 | -2.69% | 790,964 |
| Jan 8, 2025 | 73.98 | 73.98 | 71.06 | 72.13 | 72.13 | -3.57% | 626,694 |
| Jan 7, 2025 | 73.87 | 75.72 | 73.24 | 74.80 | 74.80 | 1.75% | 797,028 |
| Jan 6, 2025 | 72.66 | 75.32 | 72.66 | 73.51 | 73.51 | 0.67% | 577,394 |
| Jan 3, 2025 | 72.88 | 73.34 | 71.54 | 73.02 | 73.02 | 1.01% | 497,325 |
| Jan 2, 2025 | 72.54 | 73.76 | 71.53 | 72.29 | 72.29 | 0.92% | 651,549 |
| Dec 31, 2024 | 70.02 | 72.60 | 69.90 | 71.63 | 71.63 | 3.11% | 789,526 |
| Dec 30, 2024 | 67.96 | 70.12 | 67.45 | 69.47 | 69.47 | 1.30% | 538,513 |
| Dec 27, 2024 | 67.72 | 69.43 | 67.25 | 68.58 | 68.58 | 0.81% | 533,236 |
| Dec 26, 2024 | 68.27 | 68.59 | 67.00 | 68.03 | 68.03 | -0.06% | 398,490 |
| Dec 24, 2024 | 68.28 | 68.47 | 66.48 | 68.07 | 68.07 | - | 393,174 |
| Dec 23, 2024 | 66.89 | 68.51 | 66.89 | 68.07 | 68.07 | 1.45% | 745,017 |
| Dec 20, 2024 | 68.00 | 69.23 | 66.23 | 67.10 | 67.10 | -2.13% | 3,214,747 |
| Dec 19, 2024 | 71.11 | 71.42 | 68.33 | 68.56 | 68.56 | -1.86% | 1,209,301 |
| Dec 18, 2024 | 71.88 | 73.67 | 69.30 | 69.86 | 69.86 | -2.46% | 968,561 |
| Dec 17, 2024 | 72.75 | 72.79 | 71.13 | 71.62 | 71.62 | -2.87% | 1,147,759 |
| Dec 16, 2024 | 75.90 | 76.49 | 73.55 | 73.74 | 73.74 | -3.09% | 902,564 |
| Dec 13, 2024 | 77.01 | 77.78 | 75.79 | 76.09 | 76.09 | -2.50% | 568,833 |
| Dec 12, 2024 | 80.09 | 80.44 | 78.01 | 78.04 | 78.04 | -3.08% | 669,058 |
| Dec 11, 2024 | 77.90 | 81.01 | 77.00 | 80.52 | 80.52 | 4.93% | 918,433 |
| Dec 10, 2024 | 77.56 | 78.58 | 76.39 | 76.74 | 76.74 | -1.15% | 626,396 |
| Dec 9, 2024 | 78.99 | 80.25 | 77.45 | 77.63 | 77.63 | 0.06% | 757,240 |
| Dec 6, 2024 | 83.15 | 83.15 | 76.84 | 77.58 | 77.58 | -6.21% | 700,492 |
| Dec 5, 2024 | 84.82 | 86.64 | 82.55 | 82.72 | 82.72 | -2.45% | 622,028 |
| Dec 4, 2024 | 85.40 | 85.40 | 82.82 | 84.80 | 84.80 | -0.06% | 900,077 |
| Dec 3, 2024 | 84.00 | 84.98 | 82.76 | 84.85 | 84.85 | 1.45% | 706,527 |
| Dec 2, 2024 | 82.58 | 84.04 | 81.61 | 83.64 | 83.64 | 1.63% | 605,452 |
| Nov 29, 2024 | 82.58 | 83.65 | 82.16 | 82.30 | 82.30 | -0.29% | 350,439 |
| Nov 27, 2024 | 82.03 | 84.15 | 82.00 | 82.54 | 82.54 | 0.67% | 472,246 |
| Nov 26, 2024 | 84.45 | 84.91 | 81.46 | 81.99 | 81.99 | -2.83% | 461,780 |
| Nov 25, 2024 | 86.45 | 86.82 | 83.32 | 84.38 | 84.38 | -1.69% | 772,406 |
| Nov 22, 2024 | 86.19 | 87.63 | 85.43 | 85.83 | 85.83 | 0.60% | 1,055,908 |
| Nov 21, 2024 | 82.84 | 85.72 | 82.84 | 85.32 | 85.32 | 3.51% | 850,124 |
| Nov 20, 2024 | 82.32 | 83.46 | 81.80 | 82.43 | 82.43 | 0.13% | 737,404 |
| Nov 19, 2024 | 82.26 | 83.68 | 81.80 | 82.32 | 82.32 | -1.25% | 616,993 |
| Nov 18, 2024 | 82.97 | 84.15 | 82.25 | 83.36 | 83.36 | 1.83% | 574,596 |
| Nov 15, 2024 | 83.66 | 84.91 | 80.99 | 81.86 | 81.86 | -1.96% | 726,137 |
| Nov 14, 2024 | 85.16 | 86.19 | 81.83 | 83.50 | 83.50 | -2.03% | 1,088,783 |
| Nov 13, 2024 | 89.37 | 89.77 | 85.21 | 85.23 | 85.23 | -4.72% | 1,191,633 |
| Nov 12, 2024 | 90.44 | 91.82 | 89.20 | 89.45 | 89.45 | -1.21% | 754,361 |
| Nov 11, 2024 | 87.25 | 90.86 | 86.70 | 90.55 | 90.55 | 3.50% | 891,035 |
| Nov 8, 2024 | 88.00 | 88.63 | 86.53 | 87.49 | 87.49 | -0.89% | 678,055 |
| Nov 7, 2024 | 89.37 | 89.83 | 87.61 | 88.28 | 88.28 | -1.46% | 1,008,141 |
| Nov 6, 2024 | 88.00 | 90.53 | 84.44 | 89.59 | 89.59 | 9.55% | 1,099,530 |
| Nov 5, 2024 | 81.27 | 82.64 | 80.46 | 81.78 | 81.55 | 2.49% | 1,067,980 |
| Nov 4, 2024 | 78.43 | 80.57 | 78.26 | 79.79 | 79.57 | 2.95% | 972,103 |
| Nov 1, 2024 | 79.57 | 79.95 | 77.00 | 77.50 | 77.28 | -1.90% | 795,961 |
| Oct 31, 2024 | 79.18 | 79.55 | 77.24 | 79.00 | 78.78 | 0.57% | 1,347,221 |
| Oct 30, 2024 | 78.56 | 79.55 | 78.24 | 78.55 | 78.33 | -0.77% | 839,644 |
| Oct 29, 2024 | 80.21 | 80.60 | 77.76 | 79.16 | 78.94 | -1.05% | 1,264,424 |
| Oct 28, 2024 | 77.86 | 80.29 | 77.60 | 80.00 | 79.78 | -0.44% | 1,229,674 |
| Oct 25, 2024 | 77.53 | 80.86 | 77.53 | 80.35 | 80.13 | 3.93% | 1,717,479 |
| Oct 24, 2024 | 81.65 | 82.11 | 77.29 | 77.31 | 77.10 | -4.74% | 1,513,236 |
| Oct 23, 2024 | 88.32 | 89.00 | 80.54 | 81.16 | 80.93 | -3.35% | 2,739,610 |
| Oct 22, 2024 | 84.90 | 84.90 | 83.53 | 83.97 | 83.74 | -0.90% | 1,182,274 |
| Oct 21, 2024 | 86.36 | 86.48 | 84.11 | 84.73 | 84.49 | -0.57% | 1,358,371 |
| Oct 18, 2024 | 90.42 | 90.58 | 84.82 | 85.22 | 84.98 | -7.13% | 1,658,113 |
| Oct 17, 2024 | 91.97 | 92.69 | 90.77 | 91.76 | 91.51 | 0.05% | 1,122,407 |
| Oct 16, 2024 | 91.30 | 92.50 | 90.94 | 91.71 | 91.46 | 1.07% | 698,280 |
| Oct 15, 2024 | 90.51 | 92.56 | 89.21 | 90.74 | 90.49 | -2.57% | 1,085,530 |
| Oct 14, 2024 | 93.01 | 93.28 | 91.65 | 93.13 | 92.87 | -1.27% | 587,868 |
| Oct 11, 2024 | 93.71 | 95.58 | 93.71 | 94.33 | 94.07 | 0.58% | 874,625 |
| Oct 10, 2024 | 92.99 | 95.18 | 91.49 | 93.79 | 93.53 | 1.77% | 1,182,580 |
| Oct 9, 2024 | 89.93 | 92.18 | 89.51 | 92.16 | 91.90 | 1.41% | 962,721 |
| Oct 8, 2024 | 91.08 | 91.20 | 88.55 | 90.88 | 90.63 | -1.42% | 668,686 |
| Oct 7, 2024 | 92.03 | 92.84 | 91.47 | 92.19 | 91.93 | 0.64% | 712,365 |
| Oct 4, 2024 | 91.15 | 92.10 | 90.22 | 91.60 | 91.35 | 1.96% | 804,699 |
| Oct 3, 2024 | 86.90 | 90.20 | 86.07 | 89.84 | 89.59 | 3.61% | 1,102,533 |
| Oct 2, 2024 | 87.78 | 88.22 | 85.64 | 86.71 | 86.47 | -0.30% | 737,882 |
| Oct 1, 2024 | 84.36 | 87.78 | 84.00 | 86.97 | 86.73 | 2.41% | 820,203 |
| Sep 30, 2024 | 84.29 | 86.25 | 83.53 | 84.92 | 84.68 | -0.29% | 794,060 |
| Sep 27, 2024 | 84.94 | 86.38 | 84.37 | 85.17 | 84.93 | 1.32% | 1,076,361 |
| Sep 26, 2024 | 85.13 | 85.78 | 83.06 | 84.06 | 83.83 | -3.51% | 1,595,420 |
| Sep 25, 2024 | 93.50 | 93.50 | 86.90 | 87.12 | 86.88 | -7.77% | 1,445,772 |
| Sep 24, 2024 | 97.95 | 98.21 | 94.20 | 94.46 | 94.20 | -1.65% | 807,534 |
| Sep 23, 2024 | 95.81 | 97.22 | 94.68 | 96.04 | 95.77 | 0.28% | 554,396 |
| Sep 20, 2024 | 94.07 | 96.65 | 93.06 | 95.77 | 95.50 | 2.63% | 3,106,038 |
| Sep 19, 2024 | 94.86 | 95.33 | 93.16 | 93.32 | 93.06 | 1.99% | 1,200,902 |
| Sep 18, 2024 | 93.90 | 94.47 | 91.43 | 91.50 | 91.25 | -2.56% | 851,871 |
| Sep 17, 2024 | 93.35 | 94.44 | 92.78 | 93.90 | 93.64 | 1.31% | 643,781 |
| Sep 16, 2024 | 92.69 | 93.83 | 91.18 | 92.69 | 92.43 | 1.27% | 732,810 |
| Sep 13, 2024 | 90.98 | 92.50 | 90.31 | 91.53 | 91.28 | 1.59% | 1,085,889 |
| Sep 12, 2024 | 90.48 | 92.56 | 89.70 | 90.10 | 89.85 | 0.45% | 739,124 |
| Sep 11, 2024 | 88.42 | 90.90 | 86.73 | 89.70 | 89.45 | 2.06% | 811,254 |
| Sep 10, 2024 | 90.36 | 90.42 | 86.66 | 87.89 | 87.65 | -3.36% | 770,031 |
| Sep 9, 2024 | 90.74 | 92.38 | 89.63 | 90.95 | 90.70 | 1.00% | 938,942 |
| Sep 6, 2024 | 92.89 | 94.25 | 89.74 | 90.05 | 89.80 | -3.48% | 964,008 |
| Sep 5, 2024 | 96.57 | 96.82 | 93.16 | 93.30 | 93.04 | -2.66% | 827,337 |
| Sep 4, 2024 | 97.78 | 98.95 | 95.64 | 95.85 | 95.58 | -1.61% | 675,747 |
| Sep 3, 2024 | 100.74 | 101.96 | 96.78 | 97.42 | 97.15 | -7.17% | 786,299 |
| Aug 30, 2024 | 103.93 | 105.10 | 103.22 | 104.94 | 104.65 | 0.21% | 580,018 |
| Aug 29, 2024 | 105.57 | 106.47 | 104.39 | 104.72 | 104.43 | 0.62% | 726,290 |
| Aug 28, 2024 | 106.00 | 106.62 | 102.97 | 104.07 | 103.78 | -3.30% | 686,722 |
| Aug 27, 2024 | 107.89 | 108.44 | 106.91 | 107.62 | 107.32 | -0.93% | 283,385 |