Weatherford International plc (WFRD)
NASDAQ: WFRD · Real-Time Price · USD
50.08
-0.02 (-0.04%)
At close: Jun 27, 2025, 4:00 PM
50.10
+0.02 (0.04%)
After-hours: Jun 27, 2025, 6:49 PM EDT
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.33 | 50.98 | 49.37 | 50.08 | 50.08 | -0.04% | 3,189,711 |
| Jun 26, 2025 | 47.85 | 50.22 | 47.76 | 50.10 | 50.10 | 4.88% | 1,032,737 |
| Jun 25, 2025 | 48.47 | 48.53 | 47.29 | 47.77 | 47.77 | -1.24% | 789,291 |
| Jun 24, 2025 | 46.87 | 48.48 | 46.20 | 48.37 | 48.37 | 2.78% | 903,723 |
| Jun 23, 2025 | 51.49 | 51.49 | 47.01 | 47.06 | 47.06 | -7.80% | 1,505,955 |
| Jun 20, 2025 | 51.79 | 51.91 | 50.74 | 51.04 | 51.04 | -0.27% | 1,599,573 |
| Jun 18, 2025 | 51.60 | 52.10 | 51.02 | 51.18 | 51.18 | -1.10% | 1,061,345 |
| Jun 17, 2025 | 52.39 | 53.22 | 51.71 | 51.75 | 51.75 | -0.21% | 901,748 |
| Jun 16, 2025 | 53.05 | 53.26 | 50.84 | 51.86 | 51.86 | -2.20% | 896,745 |
| Jun 13, 2025 | 53.44 | 54.31 | 51.92 | 53.03 | 53.03 | 1.06% | 1,025,829 |
| Jun 12, 2025 | 51.44 | 52.49 | 50.50 | 52.47 | 52.47 | 0.40% | 626,148 |
| Jun 11, 2025 | 52.00 | 52.67 | 50.54 | 52.26 | 52.26 | 1.67% | 1,621,170 |
| Jun 10, 2025 | 50.00 | 52.35 | 49.43 | 51.40 | 51.40 | 4.32% | 1,974,298 |
| Jun 9, 2025 | 48.99 | 50.13 | 48.37 | 49.27 | 49.27 | 1.86% | 894,138 |
| Jun 6, 2025 | 47.54 | 48.99 | 47.54 | 48.37 | 48.37 | 3.29% | 732,269 |
| Jun 5, 2025 | 46.97 | 47.33 | 46.28 | 46.83 | 46.83 | 0.47% | 1,036,692 |
| Jun 4, 2025 | 46.68 | 47.90 | 45.97 | 46.61 | 46.61 | -0.47% | 1,074,022 |
| Jun 3, 2025 | 43.85 | 47.58 | 42.75 | 46.83 | 46.83 | 6.80% | 1,550,037 |
| Jun 2, 2025 | 45.09 | 45.48 | 43.25 | 43.85 | 43.85 | 0.57% | 1,785,326 |
| May 30, 2025 | 44.88 | 44.88 | 43.54 | 43.60 | 43.60 | -4.49% | 1,399,578 |
| May 29, 2025 | 45.88 | 46.27 | 45.07 | 45.65 | 45.65 | 0.84% | 640,175 |
| May 28, 2025 | 46.40 | 46.82 | 45.07 | 45.27 | 45.27 | -0.81% | 1,431,573 |
| May 27, 2025 | 46.26 | 46.53 | 44.17 | 45.64 | 45.64 | 0.31% | 1,451,131 |
| May 23, 2025 | 45.04 | 45.93 | 45.04 | 45.50 | 45.50 | -1.37% | 748,300 |
| May 22, 2025 | 45.19 | 46.20 | 44.33 | 46.13 | 46.13 | 1.47% | 943,134 |
| May 21, 2025 | 46.87 | 47.28 | 45.38 | 45.46 | 45.46 | -3.58% | 1,018,165 |
| May 20, 2025 | 47.59 | 47.80 | 46.94 | 47.15 | 47.15 | -0.92% | 579,853 |
| May 19, 2025 | 47.63 | 47.83 | 46.87 | 47.59 | 47.59 | -1.84% | 640,287 |
| May 16, 2025 | 48.71 | 48.86 | 47.82 | 48.48 | 48.48 | - | 754,420 |
| May 15, 2025 | 48.98 | 49.00 | 47.26 | 48.48 | 48.48 | -3.02% | 815,795 |
| May 14, 2025 | 48.99 | 50.32 | 48.99 | 49.99 | 49.99 | 0.89% | 959,914 |
| 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 |