Canada markets closed

Weatherford International plc (WFRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.33-2.79 (-3.00%)
At close: 04:00PM EDT
91.49 +1.16 (+1.28%)
After hours: 07:47PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202393.6494.0090.0790.3390.331,405,200
Sept 28, 202393.7694.7992.8793.1293.12932,400
Sept 27, 202392.1494.7091.7493.9393.931,072,400
Sept 26, 202389.8691.3089.1290.7990.79797,600
Sept 25, 202390.5291.7489.6090.6290.62649,800
Sept 22, 202390.6291.5790.3090.6290.621,124,500
Sept 21, 202392.4292.7190.0990.6290.621,255,300
Sept 20, 202394.1395.3792.4592.5292.521,323,700
Sept 19, 202398.3298.9794.4394.6894.681,292,700
Sept 18, 202396.5098.2296.1097.3997.391,639,400
Sept 15, 202395.3696.9794.3796.7196.7113,811,400
Sept 14, 202397.2997.6494.6695.1995.191,519,500
Sept 13, 202397.6598.4795.7295.9495.941,345,200
Sept 12, 202396.4898.7295.6297.0397.031,676,400
Sept 11, 202395.9497.0794.4595.4295.421,146,000
Sept 08, 202393.3995.9493.3994.2794.271,400,800
Sept 07, 202392.1093.6492.1093.3993.39991,700
Sept 06, 202390.3292.7290.3292.6692.661,676,700
Sept 05, 202395.4395.4990.2890.9290.922,325,700
Sept 01, 202389.9891.4589.3790.1190.11854,600
Aug 31, 202387.8688.6886.5888.5288.52615,300
Aug 30, 202387.1589.3286.8887.6387.63665,100
Aug 29, 202385.9087.0884.6186.4486.44427,800
Aug 28, 202384.7287.8084.3786.2286.22678,000
Aug 25, 202384.3885.2083.2484.7184.71466,200
Aug 24, 202384.0084.7182.6983.9283.92557,700
Aug 23, 202383.9984.9283.1084.6384.63656,100
Aug 22, 202385.2085.3183.9384.5084.50266,900
Aug 21, 202385.6086.7683.8384.9684.96313,200
Aug 18, 202382.9885.9281.9185.5085.50469,100
Aug 17, 202385.8485.8483.6983.9483.94454,900
Aug 16, 202386.0087.0084.6484.7584.75552,200
Aug 15, 202385.9386.3784.7685.5485.54493,400
Aug 14, 202387.1587.8585.9986.7786.77349,200
Aug 11, 202386.0587.8186.0087.1587.15593,900
Aug 10, 202385.9487.1385.3486.1086.10885,000
Aug 09, 202385.5488.3285.5486.1786.171,006,600
Aug 08, 202381.6385.6180.5285.4485.44706,900
Aug 07, 202383.6584.0781.6983.1483.14421,600
Aug 04, 202384.0085.6983.2883.3483.34864,000
Aug 03, 202383.6684.5582.2083.0983.09505,500
Aug 02, 202383.9584.2081.5482.8882.881,187,200
Aug 01, 202382.4284.4781.3484.1084.10702,500
Jul 31, 202383.9084.4281.8283.1083.10949,000
Jul 28, 202379.7083.2479.4483.0483.04848,300
Jul 27, 202381.7182.1078.5379.0079.001,052,400
Jul 26, 202379.0082.9078.6480.8180.812,059,100
Jul 25, 202376.6878.8976.4377.8377.83779,000
Jul 24, 202376.1778.3876.0776.9476.94998,200
Jul 21, 202373.6975.5273.0375.0475.041,139,100
Jul 20, 202374.7974.9372.5774.0074.00903,100
Jul 19, 202375.7576.0673.1873.8973.89886,700
Jul 18, 202374.9278.2574.4276.2576.25676,100
Jul 17, 202374.9875.9274.0174.9374.93635,300
Jul 14, 202375.9676.7574.9875.8475.84741,500
Jul 13, 202374.4676.5274.1376.4276.42683,700
Jul 12, 202375.4875.7373.4274.1174.11701,500
Jul 11, 202371.9875.6471.8074.6374.631,041,000
Jul 10, 202369.9771.7869.7071.7471.74788,800
Jul 07, 202365.4770.1465.4769.6269.621,007,400
Jul 06, 202366.1367.2663.4165.8965.89657,000
Jul 05, 202367.2868.3666.2066.9766.97530,300
Jul 03, 202366.5267.6466.2167.1667.16273,400
Jun 30, 202366.2367.4065.8066.4266.42782,400
Jun 29, 202364.1465.4563.4465.4165.411,529,200
Jun 28, 202365.1365.3463.2664.0364.03958,400
Jun 27, 202365.2567.0064.1465.7765.77780,800
Jun 26, 202362.7666.6062.7665.2265.221,014,100
Jun 23, 202360.4662.7160.0162.6462.64940,100
Jun 22, 202360.8363.8360.0061.6261.62511,700
Jun 21, 202359.4462.0658.6761.5261.52558,800
Jun 20, 202360.3760.4458.0459.6959.69686,100
Jun 16, 202362.4362.4360.4660.6760.671,064,300
Jun 15, 202361.6262.5561.4261.6761.67467,200
Jun 14, 202363.1363.7460.8861.6361.63663,400
Jun 13, 202364.3065.6762.7862.8362.83641,500
Jun 12, 202363.7064.5062.6063.1063.10711,800
Jun 09, 202365.0567.1964.8265.2965.29552,600
Jun 08, 202364.7765.6163.9665.1765.17878,100
Jun 07, 202362.9665.0162.8064.7764.771,277,800
Jun 06, 202361.7964.5361.4262.4762.47796,500
Jun 05, 202363.2963.9961.8763.2163.21642,300
Jun 02, 202360.8463.1560.0162.6862.68706,100
Jun 01, 202356.5559.8755.8159.3159.31747,000
May 31, 202357.7157.9256.0356.4456.44850,600
May 30, 202357.9159.2057.1358.9958.99829,900
May 26, 202359.4559.7858.1259.0759.07635,100
May 25, 202359.2859.8358.2859.2759.27702,200
May 24, 202359.6761.1959.0160.6060.60433,200
May 23, 202360.9161.1358.9659.4659.46490,000
May 22, 202360.1461.6060.0760.6560.65579,000
May 19, 202360.3060.3058.9060.1460.14487,000
May 18, 202357.0858.8356.6958.6658.66431,700
May 17, 202357.2658.2356.4857.8357.83510,100
May 16, 202358.9559.3756.5856.6456.64571,700
May 15, 202359.0760.1058.4159.1159.11407,800
May 12, 202359.6460.7958.4158.7858.78423,300
May 11, 202359.2759.3757.3458.9258.92523,900
May 10, 202360.6561.2958.4260.6960.69596,000
May 09, 202359.6960.9759.0060.4560.45397,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...