Canada markets closed

Weatherford International plc (WFRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.73-2.02 (-1.87%)
At close: 04:00PM EST
105.53 -0.20 (-0.19%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024106.53107.23103.75105.73105.73780,000
Feb 22, 2024103.11108.27102.97107.75107.751,089,300
Feb 21, 2024100.47105.20100.47103.61103.611,268,400
Feb 20, 2024100.90101.6799.30100.47100.47487,700
Feb 16, 2024102.21102.88100.18101.61101.61770,600
Feb 15, 202497.50102.2397.43102.21102.21779,700
Feb 14, 202498.4299.8796.6697.4697.46836,700
Feb 13, 202495.7597.7894.8296.9796.97777,900
Feb 12, 202497.8198.5496.9697.6297.62617,800
Feb 09, 202497.5898.0195.9796.6796.67687,200
Feb 08, 202494.98100.8994.8098.4598.451,676,100
Feb 07, 202491.9495.0090.9293.9593.952,295,800
Feb 06, 202485.7188.4585.1787.6987.691,359,400
Feb 05, 202484.3785.6382.1684.8484.84834,000
Feb 02, 202487.1887.8184.6785.4685.461,041,400
Feb 01, 202490.1291.5186.8087.9887.98925,100
Jan 31, 202487.2590.3385.2689.5589.551,914,100
Jan 30, 202495.0095.0683.2287.1687.163,352,900
Jan 29, 202498.5099.7197.5799.6299.62427,100
Jan 26, 202499.26100.0697.2799.1499.14497,800
Jan 25, 202498.9999.2896.5399.2199.21453,700
Jan 24, 202496.9198.4995.5997.3397.33561,300
Jan 23, 202495.6898.4195.0695.9595.95534,200
Jan 22, 202495.3897.9294.4095.2995.29947,000
Jan 19, 202495.3296.5094.8595.2395.23664,100
Jan 18, 202493.0394.9392.1194.5094.50475,100
Jan 17, 202490.9093.5390.1992.8392.83350,900
Jan 16, 202493.7595.2991.6992.2392.23521,000
Jan 12, 202494.1894.5391.9894.2394.23700,700
Jan 11, 202490.2292.0388.8192.0092.00794,200
Jan 10, 202491.2991.5689.1089.8389.83868,300
Jan 09, 202493.1093.2390.2891.6591.651,142,700
Jan 08, 202493.1093.3288.5793.2393.231,003,100
Jan 05, 202492.8695.1592.3594.8994.89850,000
Jan 04, 202494.9896.2492.2692.4392.43770,300
Jan 03, 202494.8996.6893.8694.0994.09707,400
Jan 02, 202499.0999.7794.8395.2895.28553,900
Dec 29, 202399.1999.6297.2697.8397.83641,000
Dec 28, 202399.82100.6398.4398.9598.95541,200
Dec 27, 2023101.26102.64100.52100.68100.68696,700
Dec 26, 202398.27101.6497.63101.26101.26746,800
Dec 22, 202398.5099.8696.4696.5996.59659,500
Dec 21, 202396.4898.1396.4097.9897.98866,100
Dec 20, 202396.1498.6995.1996.0196.011,323,800
Dec 19, 202391.9695.8091.2595.7595.751,073,900
Dec 18, 202390.4892.5090.4891.4691.46603,300
Dec 15, 202389.7190.4387.3188.9588.951,512,800
Dec 14, 202388.1389.3586.6289.2789.27844,400
Dec 13, 202385.2486.9684.3186.8986.89601,300
Dec 12, 202385.6285.7683.5585.1185.11677,100
Dec 11, 202385.6587.9985.6486.7386.73410,000
Dec 08, 202385.4087.1185.4086.1986.19406,800
Dec 07, 202386.0586.5484.2985.0385.03763,900
Dec 06, 202388.6289.8085.4185.6485.64789,900
Dec 05, 202390.4991.3689.6390.0690.06487,600
Dec 04, 202390.4691.6589.6891.0391.03685,500
Dec 01, 202390.4492.6590.3491.3291.32759,200
Nov 30, 202391.7093.5389.3190.6990.691,141,700
Nov 29, 202392.1892.2689.0690.2990.291,185,500
Nov 28, 202392.5692.7891.0192.0392.03874,700
Nov 27, 202392.8893.4491.8892.6992.69904,900
Nov 24, 202392.6994.5292.6993.5693.56213,400
Nov 22, 202390.8692.8490.0692.5392.53825,300
Nov 21, 202394.4594.6592.5293.0293.02779,000
Nov 20, 202393.8695.8893.8694.8994.89738,500
Nov 17, 202393.2594.7392.6193.1293.12734,600
Nov 16, 202395.0095.7789.7591.9691.961,402,800
Nov 15, 202398.3699.7995.5095.9795.971,139,500
Nov 14, 202397.7098.7096.3598.6098.60915,900
Nov 13, 202395.9498.2094.5996.8096.80922,000
Nov 10, 202396.1797.9995.2495.3695.361,108,600
Nov 09, 202392.7795.8892.2394.7694.76925,900
Nov 08, 202391.1892.7089.8791.6791.671,281,400
Nov 07, 202398.3998.3991.7292.2192.212,228,600
Nov 06, 2023100.00100.9398.2299.4999.491,580,200
Nov 03, 202399.4899.8597.5199.3299.321,470,200
Nov 02, 202395.9799.2195.9799.1199.111,639,000
Nov 01, 202393.8496.6192.9595.3095.301,430,100
Oct 31, 202391.4693.5489.9493.0993.09829,900
Oct 30, 202394.0194.7490.1691.4691.46815,000
Oct 27, 202393.6093.6890.5093.3993.391,183,300
Oct 26, 202392.8494.5190.6593.2693.261,061,300
Oct 25, 202393.8596.4791.1892.9892.981,673,400
Oct 24, 202393.9793.9791.3992.5192.511,039,200
Oct 23, 202392.8292.8890.6892.8392.83730,300
Oct 20, 202393.4994.0791.3292.9792.971,059,200
Oct 19, 202393.7495.1392.5294.0094.001,045,000
Oct 18, 202397.1497.7393.9394.4694.46784,800
Oct 17, 202395.6097.8895.6096.5596.55675,800
Oct 16, 202396.4096.9695.1795.6995.69601,300
Oct 13, 202395.1696.1994.3895.5895.58945,400
Oct 12, 202394.8095.1692.8294.4094.401,237,800
Oct 11, 202393.1494.3891.2594.2294.221,024,900
Oct 10, 202392.0593.6491.1293.3193.311,507,300
Oct 09, 202389.8592.1589.6992.0292.021,580,100
Oct 06, 202384.8888.2584.3287.6187.611,315,000
Oct 05, 202384.3986.4383.9484.8384.831,120,500
Oct 04, 202389.0589.0784.6885.4285.421,403,400
Oct 03, 202389.4091.6789.4090.1290.121,204,300
Oct 02, 202390.6490.8887.7490.5490.541,338,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...