Weatherford International PLC (0WE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 85.04 | 85.06 | 85.00 | 85.00 | 85.00 | 66 |
| 11 Oct 2024 | 84.56 | 86.06 | 84.44 | 85.82 | 85.82 | - |
| 10 Oct 2024 | 82.98 | 85.54 | 82.96 | 85.54 | 85.54 | - |
| 09 Oct 2024 | 81.56 | 82.72 | 81.56 | 82.72 | 82.72 | - |
| 08 Oct 2024 | 82.74 | 82.82 | 80.98 | 81.78 | 81.78 | - |
| 07 Oct 2024 | 82.30 | 83.28 | 82.10 | 83.10 | 83.10 | - |
| 04 Oct 2024 | 80.36 | 82.74 | 80.36 | 82.74 | 82.74 | - |
| 03 Oct 2024 | 77.42 | 79.36 | 77.18 | 79.00 | 79.00 | - |
| 02 Oct 2024 | 77.26 | 78.32 | 76.98 | 76.98 | 76.98 | - |
| 01 Oct 2024 | 75.12 | 77.44 | 75.12 | 77.44 | 77.44 | - |
| 30 Sept 2024 | 75.08 | 75.56 | 74.92 | 75.16 | 75.16 | - |
| 27 Sept 2024 | 74.32 | 76.14 | 74.26 | 75.44 | 75.44 | - |
| 26 Sept 2024 | 77.32 | 77.42 | 73.94 | 73.94 | 73.94 | - |
| 25 Sept 2024 | 82.96 | 83.32 | 79.36 | 79.36 | 79.36 | - |
| 24 Sept 2024 | 85.16 | 85.20 | 84.54 | 84.54 | 84.54 | - |
| 23 Sept 2024 | 84.66 | 86.08 | 84.66 | 85.04 | 85.04 | - |
| 20 Sept 2024 | 82.38 | 84.40 | 82.28 | 84.40 | 84.40 | - |
| 19 Sept 2024 | 81.52 | 84.28 | 81.48 | 83.08 | 83.08 | - |
| 18 Sept 2024 | 83.34 | 83.34 | 82.26 | 82.26 | 82.26 | - |
| 17 Sept 2024 | 82.10 | 84.54 | 82.10 | 82.88 | 82.88 | 66 |
| 16 Sept 2024 | 81.28 | 82.10 | 81.18 | 81.84 | 81.84 | - |
| 13 Sept 2024 | 80.12 | 81.98 | 80.12 | 81.26 | 81.26 | - |
| 12 Sept 2024 | 80.46 | 82.34 | 80.44 | 81.40 | 81.40 | - |
| 11 Sept 2024 | 78.18 | 80.92 | 78.18 | 80.92 | 80.92 | - |
| 10 Sept 2024 | 81.08 | 81.20 | 77.90 | 77.90 | 77.90 | - |
| 09 Sept 2024 | 80.40 | 82.14 | 80.40 | 82.14 | 82.14 | - |
| 06 Sept 2024 | 82.74 | 82.74 | 81.18 | 81.18 | 81.18 | - |
| 05 Sept 2024 | 85.24 | 85.34 | 84.04 | 84.04 | 84.04 | - |
| 04 Sept 2024 | 86.54 | 86.92 | 86.54 | 86.92 | 86.92 | - |
| 03 Sept 2024 | 93.42 | 93.48 | 87.40 | 87.40 | 87.40 | - |
| 02 Sept 2024 | 93.52 | 93.52 | 93.10 | 93.10 | 93.10 | - |
| 30 Aug 2024 | 93.34 | 93.36 | 92.46 | 92.46 | 92.46 | - |
| 29 Aug 2024 | 92.40 | 94.72 | 92.40 | 94.34 | 94.34 | - |
| 28 Aug 2024 | 95.24 | 95.38 | 92.02 | 92.14 | 92.14 | - |
| 27 Aug 2024 | 95.88 | 95.98 | 94.76 | 94.76 | 94.76 | - |
| 26 Aug 2024 | 95.22 | 97.50 | 95.22 | 96.76 | 96.76 | - |
| 23 Aug 2024 | 92.58 | 95.52 | 92.56 | 95.52 | 95.52 | - |
| 22 Aug 2024 | 92.08 | 92.62 | 92.00 | 92.56 | 92.56 | - |
| 21 Aug 2024 | 91.40 | 92.90 | 91.38 | 92.46 | 92.46 | - |
| 20 Aug 2024 | 96.20 | 96.34 | 92.76 | 92.76 | 92.76 | - |
| 19 Aug 2024 | 96.04 | 97.62 | 96.04 | 97.12 | 97.12 | - |
| 16 Aug 2024 | 97.76 | 97.76 | 97.24 | 97.36 | 97.36 | - |
| 15 Aug 2024 | 95.16 | 97.86 | 95.16 | 97.56 | 97.56 | - |
| 14 Aug 2024 | 96.42 | 96.42 | 95.04 | 95.04 | 95.04 | - |
| 13 Aug 2024 | 96.84 | 97.12 | 96.60 | 96.60 | 96.60 | - |
| 13 Aug 2024 | 0.25 Dividend | |||||
| 12 Aug 2024 | 97.78 | 99.46 | 97.78 | 98.06 | 97.81 | - |
| 09 Aug 2024 | 96.06 | 97.56 | 96.04 | 97.56 | 97.31 | - |
| 08 Aug 2024 | 92.00 | 96.14 | 91.74 | 96.14 | 95.89 | - |
| 07 Aug 2024 | 93.96 | 96.08 | 93.32 | 93.32 | 93.08 | - |
| 06 Aug 2024 | 91.30 | 94.62 | 91.22 | 94.62 | 94.38 | - |
| 05 Aug 2024 | 94.56 | 94.56 | 91.32 | 91.32 | 91.09 | - |
| 02 Aug 2024 | 101.60 | 101.60 | 95.62 | 95.62 | 95.38 | - |
| 01 Aug 2024 | 107.45 | 107.90 | 100.25 | 100.25 | 99.99 | - |
| 31 July 2024 | 104.55 | 106.55 | 104.55 | 106.10 | 105.83 | - |
| 30 July 2024 | 104.95 | 104.95 | 103.35 | 104.40 | 104.13 | - |
| 29 July 2024 | 106.75 | 108.15 | 104.95 | 104.95 | 104.68 | - |
| 26 July 2024 | 107.30 | 109.60 | 107.30 | 108.30 | 108.02 | - |
| 25 July 2024 | 110.55 | 110.70 | 109.00 | 110.20 | 109.92 | - |
| 24 July 2024 | 119.35 | 119.35 | 111.65 | 111.65 | 111.37 | - |
| 23 July 2024 | 119.55 | 122.05 | 119.55 | 121.35 | 121.04 | - |
| 22 July 2024 | 118.45 | 120.10 | 118.35 | 120.10 | 119.79 | - |
| 19 July 2024 | 117.80 | 119.25 | 117.45 | 118.75 | 118.45 | - |
| 18 July 2024 | 116.10 | 117.60 | 115.80 | 116.85 | 116.55 | - |
| 17 July 2024 | 122.20 | 122.20 | 116.05 | 116.05 | 115.75 | - |
| 16 July 2024 | 120.25 | 121.90 | 120.00 | 121.90 | 121.59 | - |
| 15 July 2024 | 120.00 | 120.00 | 119.20 | 119.25 | 118.95 | 1 |
| 12 July 2024 | 114.65 | 116.90 | 114.50 | 116.90 | 116.60 | - |
| 11 July 2024 | 111.75 | 113.30 | 111.50 | 112.95 | 112.66 | - |
| 10 July 2024 | 109.35 | 111.65 | 109.25 | 111.65 | 111.37 | - |
| 09 July 2024 | 111.25 | 111.95 | 111.15 | 111.95 | 111.66 | - |
| 08 July 2024 | 110.70 | 111.15 | 110.70 | 110.80 | 110.52 | - |
| 05 July 2024 | 115.70 | 115.70 | 110.70 | 110.70 | 110.42 | - |
| 04 July 2024 | 115.45 | 115.70 | 115.15 | 115.15 | 114.86 | - |
| 03 July 2024 | 114.25 | 116.20 | 113.50 | 113.50 | 113.21 | - |
| 02 July 2024 | 111.65 | 114.90 | 111.55 | 114.90 | 114.61 | - |
| 01 July 2024 | 111.65 | 112.60 | 111.45 | 111.45 | 111.17 | - |
| 28 June 2024 | 113.35 | 114.15 | 113.35 | 113.85 | 113.56 | - |
| 27 June 2024 | 110.25 | 112.15 | 110.15 | 112.15 | 111.86 | - |
| 26 June 2024 | 111.70 | 112.25 | 111.15 | 111.15 | 110.87 | - |
| 25 June 2024 | 110.55 | 112.40 | 110.45 | 111.40 | 111.12 | - |
| 24 June 2024 | 106.95 | 111.05 | 106.90 | 111.05 | 110.77 | - |
| 21 June 2024 | 106.95 | 107.60 | 106.75 | 106.75 | 106.48 | - |
| 20 June 2024 | 105.95 | 107.50 | 105.95 | 107.50 | 107.23 | - |
| 19 June 2024 | 106.00 | 106.05 | 105.40 | 105.40 | 105.13 | - |
| 18 June 2024 | 104.40 | 106.70 | 104.15 | 106.70 | 106.43 | - |
| 17 June 2024 | 102.80 | 104.00 | 102.40 | 104.00 | 103.73 | - |
| 14 June 2024 | 103.90 | 103.90 | 102.55 | 102.55 | 102.29 | - |
| 13 June 2024 | 105.20 | 105.20 | 104.20 | 104.20 | 103.93 | - |
| 12 June 2024 | 105.00 | 107.15 | 104.95 | 105.00 | 104.73 | - |
| 11 June 2024 | 106.45 | 106.45 | 105.50 | 105.50 | 105.23 | - |
| 10 June 2024 | 103.05 | 106.70 | 102.90 | 106.70 | 106.43 | - |
| 07 June 2024 | 100.65 | 103.40 | 100.45 | 103.40 | 103.14 | - |
| 06 June 2024 | 101.15 | 102.20 | 101.10 | 101.40 | 101.14 | - |
| 05 June 2024 | 100.90 | 101.85 | 100.85 | 101.00 | 100.74 | - |
| 04 June 2024 | 103.50 | 103.50 | 101.30 | 101.60 | 101.34 | - |
| 03 June 2024 | 109.60 | 109.60 | 101.45 | 101.45 | 101.19 | - |
| 31 May 2024 | 108.10 | 108.75 | 107.70 | 108.75 | 108.47 | - |
| 30 May 2024 | 107.60 | 110.40 | 107.35 | 109.05 | 108.77 | - |
| 29 May 2024 | 109.55 | 109.55 | 107.05 | 107.05 | 106.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.