Weatherford International plc (WFRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 119.37 | 126.21 | 119.37 | 123.40 | 123.40 | 723,113 |
| 23 Apr 2024 | 115.25 | 118.41 | 114.69 | 118.09 | 118.09 | 1,020,500 |
| 22 Apr 2024 | 113.72 | 116.72 | 110.19 | 115.10 | 115.10 | 1,048,500 |
| 19 Apr 2024 | 110.10 | 113.08 | 109.22 | 112.79 | 112.79 | 811,600 |
| 18 Apr 2024 | 111.19 | 114.22 | 110.70 | 110.93 | 110.93 | 595,300 |
| 17 Apr 2024 | 113.64 | 114.92 | 110.30 | 110.41 | 110.41 | 783,800 |
| 16 Apr 2024 | 115.56 | 116.39 | 112.47 | 113.71 | 113.71 | 514,400 |
| 15 Apr 2024 | 118.57 | 119.82 | 114.86 | 115.56 | 115.56 | 578,500 |
| 12 Apr 2024 | 120.87 | 122.29 | 115.64 | 117.67 | 117.67 | 805,100 |
| 11 Apr 2024 | 121.63 | 122.61 | 119.51 | 120.68 | 120.68 | 443,500 |
| 10 Apr 2024 | 119.70 | 123.65 | 119.67 | 121.83 | 121.83 | 986,700 |
| 09 Apr 2024 | 124.15 | 124.58 | 119.70 | 121.01 | 121.01 | 619,800 |
| 08 Apr 2024 | 126.13 | 126.33 | 122.48 | 123.28 | 123.28 | 550,600 |
| 05 Apr 2024 | 123.21 | 124.96 | 122.79 | 123.67 | 123.67 | 692,600 |
| 04 Apr 2024 | 126.34 | 126.37 | 122.77 | 123.33 | 123.33 | 722,500 |
| 03 Apr 2024 | 123.28 | 127.45 | 123.27 | 126.41 | 126.41 | 689,000 |
| 02 Apr 2024 | 119.61 | 125.14 | 119.61 | 123.27 | 123.27 | 1,356,600 |
| 01 Apr 2024 | 116.06 | 121.12 | 115.42 | 118.33 | 118.33 | 775,100 |
| 28 Mar 2024 | 117.38 | 118.66 | 115.31 | 115.42 | 115.42 | 751,200 |
| 27 Mar 2024 | 117.99 | 118.93 | 115.63 | 116.49 | 116.49 | 583,200 |
| 26 Mar 2024 | 119.60 | 120.50 | 117.37 | 117.49 | 117.49 | 495,500 |
| 25 Mar 2024 | 117.50 | 120.03 | 117.12 | 119.17 | 119.17 | 696,500 |
| 22 Mar 2024 | 117.33 | 117.56 | 115.24 | 117.00 | 117.00 | 513,300 |
| 21 Mar 2024 | 116.91 | 117.50 | 114.00 | 116.34 | 116.34 | 675,500 |
| 20 Mar 2024 | 113.73 | 117.37 | 113.73 | 116.91 | 116.91 | 558,500 |
| 19 Mar 2024 | 113.10 | 115.50 | 112.42 | 114.76 | 114.76 | 445,400 |
| 18 Mar 2024 | 113.20 | 113.83 | 111.60 | 112.82 | 112.82 | 392,400 |
| 15 Mar 2024 | 112.55 | 114.39 | 112.32 | 112.91 | 112.91 | 1,270,600 |
| 14 Mar 2024 | 113.15 | 115.21 | 111.57 | 112.72 | 112.72 | 597,100 |
| 13 Mar 2024 | 111.47 | 113.67 | 111.47 | 112.89 | 112.89 | 462,000 |
| 12 Mar 2024 | 111.83 | 112.04 | 108.85 | 110.07 | 110.07 | 518,400 |
| 11 Mar 2024 | 108.42 | 111.68 | 107.40 | 111.61 | 111.61 | 661,600 |
| 08 Mar 2024 | 109.83 | 110.48 | 106.05 | 108.23 | 108.23 | 568,400 |
| 07 Mar 2024 | 105.98 | 109.51 | 105.98 | 109.43 | 109.43 | 708,000 |
| 06 Mar 2024 | 106.76 | 108.14 | 104.39 | 105.34 | 105.34 | 546,100 |
| 05 Mar 2024 | 105.23 | 107.33 | 104.14 | 105.44 | 105.44 | 637,700 |
| 04 Mar 2024 | 110.00 | 110.88 | 105.24 | 105.51 | 105.51 | 939,600 |
| 01 Mar 2024 | 104.06 | 109.64 | 103.68 | 109.01 | 109.01 | 1,943,300 |
| 29 Feb 2024 | 104.99 | 106.23 | 101.83 | 102.61 | 102.61 | 1,011,400 |
| 28 Feb 2024 | 104.70 | 105.69 | 102.22 | 104.24 | 104.24 | 423,700 |
| 27 Feb 2024 | 104.95 | 106.11 | 103.54 | 104.13 | 104.13 | 399,400 |
| 26 Feb 2024 | 105.16 | 105.77 | 104.17 | 105.03 | 105.03 | 867,600 |
| 23 Feb 2024 | 106.53 | 107.23 | 103.75 | 105.73 | 105.73 | 780,600 |
| 22 Feb 2024 | 103.11 | 108.27 | 102.97 | 107.75 | 107.75 | 1,089,300 |
| 21 Feb 2024 | 100.47 | 105.20 | 100.47 | 103.61 | 103.61 | 1,268,400 |
| 20 Feb 2024 | 100.90 | 101.67 | 99.30 | 100.47 | 100.47 | 487,700 |
| 16 Feb 2024 | 102.21 | 102.88 | 100.18 | 101.61 | 101.61 | 770,600 |
| 15 Feb 2024 | 97.50 | 102.23 | 97.43 | 102.21 | 102.21 | 779,700 |
| 14 Feb 2024 | 98.42 | 99.87 | 96.66 | 97.46 | 97.46 | 836,700 |
| 13 Feb 2024 | 95.75 | 97.78 | 94.82 | 96.97 | 96.97 | 777,900 |
| 12 Feb 2024 | 97.81 | 98.54 | 96.96 | 97.62 | 97.62 | 617,800 |
| 09 Feb 2024 | 97.58 | 98.01 | 95.97 | 96.67 | 96.67 | 687,200 |
| 08 Feb 2024 | 94.98 | 100.89 | 94.80 | 98.45 | 98.45 | 1,676,100 |
| 07 Feb 2024 | 91.94 | 95.00 | 90.92 | 93.95 | 93.95 | 2,295,800 |
| 06 Feb 2024 | 85.71 | 88.45 | 85.17 | 87.69 | 87.69 | 1,359,400 |
| 05 Feb 2024 | 84.37 | 85.63 | 82.16 | 84.84 | 84.84 | 834,000 |
| 02 Feb 2024 | 87.18 | 87.81 | 84.67 | 85.46 | 85.46 | 1,041,400 |
| 01 Feb 2024 | 90.12 | 91.51 | 86.80 | 87.98 | 87.98 | 925,100 |
| 31 Jan 2024 | 87.25 | 90.33 | 85.26 | 89.55 | 89.55 | 1,914,100 |
| 30 Jan 2024 | 95.00 | 95.06 | 83.22 | 87.16 | 87.16 | 3,352,900 |
| 29 Jan 2024 | 98.50 | 99.71 | 97.57 | 99.62 | 99.62 | 427,100 |
| 26 Jan 2024 | 99.26 | 100.06 | 97.27 | 99.14 | 99.14 | 497,800 |
| 25 Jan 2024 | 98.99 | 99.28 | 96.53 | 99.21 | 99.21 | 453,700 |
| 24 Jan 2024 | 96.91 | 98.49 | 95.59 | 97.33 | 97.33 | 561,300 |
| 23 Jan 2024 | 95.68 | 98.41 | 95.06 | 95.95 | 95.95 | 534,200 |
| 22 Jan 2024 | 95.38 | 97.92 | 94.40 | 95.29 | 95.29 | 947,000 |
| 19 Jan 2024 | 95.32 | 96.50 | 94.85 | 95.23 | 95.23 | 664,100 |
| 18 Jan 2024 | 93.03 | 94.93 | 92.11 | 94.50 | 94.50 | 475,100 |
| 17 Jan 2024 | 90.90 | 93.53 | 90.19 | 92.83 | 92.83 | 350,900 |
| 16 Jan 2024 | 93.75 | 95.29 | 91.69 | 92.23 | 92.23 | 521,000 |
| 12 Jan 2024 | 94.18 | 94.53 | 91.98 | 94.23 | 94.23 | 700,700 |
| 11 Jan 2024 | 90.22 | 92.03 | 88.81 | 92.00 | 92.00 | 794,200 |
| 10 Jan 2024 | 91.29 | 91.56 | 89.10 | 89.83 | 89.83 | 868,300 |
| 09 Jan 2024 | 93.10 | 93.23 | 90.28 | 91.65 | 91.65 | 1,142,700 |
| 08 Jan 2024 | 93.10 | 93.32 | 88.57 | 93.23 | 93.23 | 1,003,100 |
| 05 Jan 2024 | 92.86 | 95.15 | 92.35 | 94.89 | 94.89 | 850,000 |
| 04 Jan 2024 | 94.98 | 96.24 | 92.26 | 92.43 | 92.43 | 770,300 |
| 03 Jan 2024 | 94.89 | 96.68 | 93.86 | 94.09 | 94.09 | 707,400 |
| 02 Jan 2024 | 99.09 | 99.77 | 94.83 | 95.28 | 95.28 | 553,900 |
| 29 Dec 2023 | 99.19 | 99.62 | 97.26 | 97.83 | 97.83 | 641,000 |
| 28 Dec 2023 | 99.82 | 100.63 | 98.43 | 98.95 | 98.95 | 541,200 |
| 27 Dec 2023 | 101.26 | 102.64 | 100.52 | 100.68 | 100.68 | 696,700 |
| 26 Dec 2023 | 98.27 | 101.64 | 97.63 | 101.26 | 101.26 | 746,800 |
| 22 Dec 2023 | 98.50 | 99.86 | 96.46 | 96.59 | 96.59 | 659,500 |
| 21 Dec 2023 | 96.48 | 98.13 | 96.40 | 97.98 | 97.98 | 866,100 |
| 20 Dec 2023 | 96.14 | 98.69 | 95.19 | 96.01 | 96.01 | 1,323,800 |
| 19 Dec 2023 | 91.96 | 95.80 | 91.25 | 95.75 | 95.75 | 1,073,900 |
| 18 Dec 2023 | 90.48 | 92.50 | 90.48 | 91.46 | 91.46 | 603,300 |
| 15 Dec 2023 | 89.71 | 90.43 | 87.31 | 88.95 | 88.95 | 1,512,800 |
| 14 Dec 2023 | 88.13 | 89.35 | 86.62 | 89.27 | 89.27 | 844,400 |
| 13 Dec 2023 | 85.24 | 86.96 | 84.31 | 86.89 | 86.89 | 601,300 |
| 12 Dec 2023 | 85.62 | 85.76 | 83.55 | 85.11 | 85.11 | 677,100 |
| 11 Dec 2023 | 85.65 | 87.99 | 85.64 | 86.73 | 86.73 | 410,000 |
| 08 Dec 2023 | 85.40 | 87.11 | 85.40 | 86.19 | 86.19 | 406,800 |
| 07 Dec 2023 | 86.05 | 86.54 | 84.29 | 85.03 | 85.03 | 763,900 |
| 06 Dec 2023 | 88.62 | 89.80 | 85.41 | 85.64 | 85.64 | 789,900 |
| 05 Dec 2023 | 90.49 | 91.36 | 89.63 | 90.06 | 90.06 | 487,600 |
| 04 Dec 2023 | 90.46 | 91.65 | 89.68 | 91.03 | 91.03 | 685,500 |
| 01 Dec 2023 | 90.44 | 92.65 | 90.34 | 91.32 | 91.32 | 759,200 |
| 30 Nov 2023 | 91.70 | 93.53 | 89.31 | 90.69 | 90.69 | 1,141,700 |
| *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.