Weatherford International plc (WFRD)
NASDAQ: WFRD · Real-Time Price · USD
53.57
-0.14 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
53.41
-0.16 (-0.30%)
After-hours: Jul 18, 2025, 7:12 PM EDT
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 54.68 | 54.86 | 52.59 | 53.57 | 53.57 | -0.25% | 1,078,709 |
| Jul 17, 2025 | 52.62 | 54.37 | 52.33 | 53.71 | 53.71 | 1.85% | 741,285 |
| Jul 16, 2025 | 53.75 | 54.08 | 52.61 | 52.73 | 52.73 | -1.77% | 640,427 |
| Jul 15, 2025 | 56.01 | 56.01 | 53.49 | 53.68 | 53.68 | -3.70% | 818,088 |
| Jul 14, 2025 | 57.71 | 57.71 | 55.29 | 55.74 | 55.74 | -4.14% | 796,741 |
| Jul 11, 2025 | 56.85 | 58.55 | 56.39 | 58.15 | 58.15 | 1.57% | 794,609 |
| Jul 10, 2025 | 56.15 | 57.75 | 55.44 | 57.25 | 57.25 | 1.47% | 875,273 |
| Jul 9, 2025 | 57.14 | 57.84 | 56.32 | 56.42 | 56.42 | -1.26% | 908,618 |
| Jul 8, 2025 | 53.35 | 57.49 | 52.76 | 57.14 | 57.14 | 7.93% | 1,395,141 |
| Jul 7, 2025 | 54.07 | 54.74 | 52.21 | 52.94 | 52.94 | -2.23% | 785,555 |
| Jul 3, 2025 | 54.83 | 55.25 | 54.03 | 54.15 | 54.15 | -2.11% | 715,937 |
| Jul 2, 2025 | 53.01 | 55.53 | 52.07 | 55.32 | 55.32 | 6.10% | 1,324,131 |
| Jul 1, 2025 | 50.08 | 53.77 | 49.47 | 52.14 | 52.14 | 3.64% | 1,091,256 |
| Jun 30, 2025 | 50.30 | 50.74 | 49.45 | 50.31 | 50.31 | 0.46% | 1,088,607 |
| Jun 27, 2025 | 50.33 | 50.98 | 49.37 | 50.08 | 50.08 | -0.04% | 3,195,711 |
| 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 |