Canada markets open in 4 hours 7 minutes

Weatherford International plc (WFRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.70+1.81 (+2.06%)
At close: 04:00PM EDT
90.05 +0.35 (+0.39%)
After hours: 05:03PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 202488.4290.9086.7389.7089.70811,300
Sept 10, 202490.3690.4286.6687.8987.89770,000
Sept 09, 202490.7492.3889.6390.9590.95938,900
Sept 06, 202492.8994.2589.7490.0590.05964,000
Sept 05, 202496.5796.8293.1693.3093.30827,300
Sept 04, 202497.7898.9595.6495.8595.85702,700
Sept 03, 2024100.74101.9696.7897.4297.42786,300
Aug 30, 2024103.93105.10103.22104.94104.94579,900
Aug 29, 2024105.57106.47104.39104.72104.72726,300
Aug 28, 2024106.00106.62102.96104.07104.07686,700
Aug 27, 2024107.89108.43106.90107.62107.62283,400
Aug 26, 2024109.63111.23108.42108.63108.63391,200
Aug 23, 2024105.44108.42105.44108.01108.01414,400
Aug 22, 2024104.52104.99103.46104.23104.23437,200
Aug 21, 2024104.14105.94102.82104.05104.051,087,000
Aug 20, 2024108.18108.18102.83102.99102.99783,200
Aug 19, 2024107.99110.08107.60108.09108.09639,400
Aug 16, 2024108.33108.75107.13107.69107.69716,100
Aug 15, 2024107.77109.63106.66108.65108.65812,900
Aug 14, 2024107.50107.96105.26106.02106.02878,700
Aug 13, 2024107.41108.53106.00107.40107.401,195,100
Aug 13, 20240.25 Dividend
Aug 12, 2024109.60110.29107.29107.51107.261,030,600
Aug 09, 2024106.12108.68105.30108.31108.06842,100
Aug 08, 2024103.69107.01102.37106.39106.14779,700
Aug 07, 2024106.08108.38101.18102.14101.901,196,700
Aug 06, 202499.97105.3499.14103.39103.15935,500
Aug 05, 202499.04102.3296.84100.51100.281,537,500
Aug 02, 2024109.84110.01104.92105.67105.421,071,000
Aug 01, 2024117.27118.06109.08111.92111.661,071,300
Jul 31, 2024116.75118.37115.27117.86117.59750,800
Jul 30, 2024114.87115.00111.92114.69114.421,242,300
Jul 29, 2024117.79121.69114.06115.12114.851,189,300
Jul 26, 2024118.71121.49116.10117.38117.111,673,300
Jul 25, 2024120.59123.04115.60117.76117.492,210,300
Jul 24, 2024124.19128.43119.68121.55121.272,943,000
Jul 23, 2024133.13134.39131.56133.79133.48946,900
Jul 22, 2024130.59133.49129.60132.23131.92799,600
Jul 19, 2024128.94131.98127.13130.70130.40818,500
Jul 18, 2024128.04130.46126.74130.02129.72770,700
Jul 17, 2024133.42133.94127.87128.55128.25729,600
Jul 16, 2024132.94135.00132.03134.26133.95775,000
Jul 15, 2024129.20133.71128.00132.74132.43997,700
Jul 12, 2024127.00130.61126.45127.72127.42970,500
Jul 11, 2024123.49126.70122.89126.21125.92414,600
Jul 10, 2024120.58122.94119.03122.79122.50438,000
Jul 09, 2024121.91122.82119.89120.01119.73419,500
Jul 08, 2024121.38122.99121.09121.98121.70498,600
Jul 05, 2024124.89125.49121.03121.78121.50710,600
Jul 03, 2024124.92127.20124.30125.53125.24498,200
Jul 02, 2024122.41124.95122.00124.53124.24642,300
Jul 01, 2024123.00123.67120.91121.69121.41857,400
Jun 28, 2024123.39124.93122.23122.45122.178,957,600
Jun 27, 2024121.02123.00119.85123.00122.71880,200
Jun 26, 2024121.24121.56118.93119.67119.39672,900
Jun 25, 2024119.84121.99118.93121.26120.98710,400
Jun 24, 2024116.80121.60116.38120.26119.981,440,700
Jun 21, 2024116.43116.83114.83116.09115.821,167,400
Jun 20, 2024116.39117.26115.49116.21115.941,132,200
Jun 18, 2024114.46116.50113.77115.50115.231,065,900
Jun 17, 2024111.75113.53111.23113.39113.13633,100
Jun 14, 2024111.98112.17109.48111.55111.29701,000
Jun 13, 2024114.25114.50111.61113.06112.80654,600
Jun 12, 2024117.17117.99114.16115.41115.14639,000
Jun 11, 2024115.23115.97113.25114.29114.02521,800
Jun 10, 2024113.23116.66112.96116.30116.03512,100
Jun 07, 2024110.94113.42109.96112.47112.21806,500
Jun 06, 2024111.67112.31110.59111.07110.81447,300
Jun 05, 2024111.89112.35110.47111.70111.44741,600
Jun 04, 2024112.92113.23109.85111.07110.811,040,900
Jun 03, 2024120.73121.06111.37114.55114.28935,500
May 31, 2024118.56120.56117.32120.34120.06596,100
May 30, 2024117.96121.28117.96118.64118.36458,500
May 29, 2024119.16119.99116.74118.82118.54499,100
May 28, 2024117.48121.68117.00120.79120.51817,100
May 24, 2024115.64117.47114.27115.15114.88529,200
May 23, 2024118.82119.79113.96114.81114.54852,200
May 22, 2024123.65123.79114.72117.59117.321,304,900
May 21, 2024125.01126.71123.39123.65123.36500,200
May 20, 2024123.80128.49123.80125.13124.841,052,000
May 17, 2024123.92124.10122.19123.80123.51558,300
May 16, 2024125.10125.99122.46122.85122.56739,900
May 15, 2024125.00125.65121.86125.10124.81421,000
May 14, 2024124.04124.87122.60124.46124.17470,200
May 13, 2024123.05124.26121.37122.75122.46406,100
May 10, 2024125.68127.21121.60121.81121.53497,900
May 09, 2024123.02125.83122.56125.37125.08638,400
May 08, 2024123.04124.76121.96122.60122.31634,300
May 07, 2024124.14126.73124.14124.51124.22534,800
May 06, 2024124.22126.32123.99124.59124.30599,400
May 03, 2024123.02124.76121.50122.60122.31553,400
May 02, 2024120.15123.67118.95122.27121.99600,000
May 01, 2024123.15124.19118.42118.85118.571,098,100
Apr 30, 2024128.33128.33123.07123.62123.331,106,800
Apr 29, 2024128.61129.51126.30129.25128.95669,600
Apr 26, 2024123.62129.70123.11127.97127.671,077,900
Apr 25, 2024123.69124.95121.82123.65123.36931,700
Apr 24, 2024121.92126.21119.37125.01124.721,482,800
Apr 23, 2024115.25118.41114.69118.09117.821,031,400
Apr 22, 2024113.72116.72110.19115.10114.831,048,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...