Canada markets close in 3 hours 12 minutes

Weatherford International plc (WFRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.67-0.33 (-1.52%)
As of 12:47PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202221.8922.2121.5521.6721.6765,344
Aug 05, 202221.5922.3321.3222.0022.00309,400
Aug 04, 202222.8323.0521.8421.8421.84281,000
Aug 03, 202224.0224.0222.9323.0223.02426,000
Aug 02, 202223.3424.3823.1023.5623.56440,400
Aug 01, 202222.6023.5321.7623.2523.25590,000
Jul 29, 202222.1523.3722.0023.1323.13605,100
Jul 28, 202222.3223.3521.0021.7521.75999,200
Jul 27, 202219.0920.2718.9320.2020.20626,400
Jul 26, 202219.2919.5218.6618.9118.91332,100
Jul 25, 202218.1618.9317.8818.8718.87266,000
Jul 22, 202218.6219.0917.5917.7817.78295,300
Jul 21, 202218.6018.6017.6718.2318.23407,800
Jul 20, 202218.9419.3718.5319.2419.24343,000
Jul 19, 202218.3519.4318.3519.3519.35425,700
Jul 18, 202218.0819.1318.0818.4218.42488,700
Jul 15, 202218.1218.2817.3317.9217.92409,000
Jul 14, 202217.3717.6916.9617.4517.45581,400
Jul 13, 202218.2018.9918.0918.1418.14573,800
Jul 12, 202218.2718.7017.9618.5918.59345,100
Jul 11, 202219.2919.6518.5618.9418.94372,100
Jul 08, 202219.3720.3319.0019.7419.74478,300
Jul 07, 202218.7919.8518.7919.5819.58600,200
Jul 06, 202218.7219.4217.4918.3618.36807,300
Jul 05, 202220.4520.8218.5519.0719.071,282,700
Jul 01, 202221.1921.5419.6421.4521.45913,800
Jun 30, 202222.4023.0120.8921.1721.171,114,700
Jun 29, 202223.8623.8622.4223.0923.09933,000
Jun 28, 202223.8024.0822.8023.4523.45923,100
Jun 27, 202222.9923.8622.2623.2823.281,673,200
Jun 24, 202222.4224.2521.5622.3522.358,935,100
Jun 23, 202223.7323.7821.2022.3622.361,595,700
Jun 22, 202225.3525.5223.3523.8323.831,153,900
Jun 21, 202228.5929.1726.0426.5626.561,131,200
Jun 17, 202228.2629.2527.5627.9527.951,649,600
Jun 16, 202228.3329.0127.5627.8227.82888,300
Jun 15, 202230.0830.8929.0129.6429.64591,300
Jun 14, 202231.0931.2929.6930.1530.15503,100
Jun 13, 202232.7033.2029.9030.4930.49812,100
Jun 10, 202235.2335.2333.3234.2334.23473,000
Jun 09, 202235.7236.4434.0235.4235.42916,600
Jun 08, 202235.8136.6335.4036.5036.501,593,800
Jun 07, 202232.4834.4732.0134.1834.181,082,500
Jun 06, 202233.9034.3332.6532.8232.82967,500
Jun 03, 202233.4733.8232.6533.6033.60491,200
Jun 02, 202233.9134.6233.1533.5233.52485,300
Jun 01, 202233.9535.3533.5434.2034.20662,700
May 31, 202234.9536.0032.9233.8433.84801,200
May 27, 202233.4635.0032.5934.8934.89477,100
May 26, 202232.7633.6232.4933.5433.54463,600
May 25, 202231.4832.3830.3732.2432.24416,100
May 24, 202230.4131.7430.0931.5631.56402,500
May 23, 202230.2331.3629.7430.8930.89370,600
May 20, 202230.2531.3829.1229.7629.76420,100
May 19, 202229.2031.0128.6829.7929.79301,800
May 18, 202231.5632.0029.3829.7629.76507,200
May 17, 202231.5232.0031.1331.4631.46372,400
May 16, 202229.7731.5829.7731.1131.11480,500
May 13, 202229.8030.9329.4130.1430.14429,600
May 12, 202228.6129.4727.8329.2229.22643,300
May 11, 202228.2330.2627.9228.9328.93782,400
May 10, 202228.1028.9926.3627.5027.50710,600
May 09, 202232.1632.4027.5827.6227.62841,100
May 06, 202233.2933.8631.7133.5633.56739,900
May 05, 202233.2434.5931.6932.7932.79667,600
May 04, 202233.6134.1931.6433.0033.00684,000
May 03, 202232.0033.9032.0033.1233.12503,100
May 02, 202232.5332.9031.5531.9731.97586,100
Apr 29, 202235.1635.8132.0132.2832.28875,000
Apr 28, 202233.6235.4332.3434.8934.89799,200
Apr 27, 202234.1234.2832.1533.2433.24800,300
Apr 26, 202235.2735.4633.0633.6233.62855,800
Apr 25, 202234.7735.4832.6835.1235.121,461,500
Apr 22, 202236.3136.5034.8136.1336.13804,600
Apr 21, 202238.8739.2436.1236.7436.74566,500
Apr 20, 202238.4739.2637.0138.1438.14845,000
Apr 19, 202238.9639.5537.6338.7738.77684,700
Apr 18, 202238.5640.1638.5038.9838.98830,400
Apr 14, 202236.5138.9236.4538.4038.40792,600
Apr 13, 202237.6038.3136.3536.9136.91986,800
Apr 12, 202234.6737.2034.6736.9236.921,848,200
Apr 11, 202234.8335.4233.7834.3334.33332,200
Apr 08, 202234.0635.3133.6834.6434.64770,100
Apr 07, 202234.3834.8632.3734.1134.11890,400
Apr 06, 202234.0035.6433.6634.3434.34698,500
Apr 05, 202235.2835.9833.3433.6133.61497,000
Apr 04, 202234.9135.8934.1235.0535.05437,800
Apr 01, 202233.1235.0033.1234.3934.39337,500
Mar 31, 202231.9833.7631.7733.3033.30357,300
Mar 30, 202232.9434.0031.9232.1532.15369,700
Mar 29, 202232.0132.8131.2632.5832.58358,000
Mar 28, 202232.5833.0431.5432.3732.37285,400
Mar 25, 202232.7233.5032.1833.3133.31506,700
Mar 24, 202231.8033.1231.1432.3832.38358,100
Mar 23, 202231.9932.7531.3331.4931.49372,400
Mar 22, 202233.1533.4831.0031.4331.43249,900
Mar 21, 202231.8733.6131.6832.6032.60345,100
Mar 18, 202230.1531.5429.5731.2231.22659,700
Mar 17, 202231.5433.0030.4330.5030.50599,600
Mar 16, 202232.0232.3530.5330.8130.81477,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...