Weatherford International plc (WFRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 56.19 | 57.30 | 55.39 | 56.08 | 56.08 | 1,086,400 |
| Mar 20, 2023 | 52.50 | 54.60 | 52.19 | 54.29 | 54.29 | 983,100 |
| Mar 17, 2023 | 53.67 | 53.90 | 51.47 | 51.83 | 51.83 | 1,853,900 |
| Mar 16, 2023 | 52.39 | 55.28 | 51.46 | 54.56 | 54.56 | 1,282,400 |
| Mar 15, 2023 | 55.01 | 56.05 | 52.44 | 54.24 | 54.24 | 2,000,600 |
| Mar 14, 2023 | 56.92 | 59.43 | 56.86 | 58.25 | 58.25 | 992,100 |
| Mar 13, 2023 | 57.68 | 58.00 | 55.33 | 56.65 | 56.65 | 1,381,800 |
| Mar 10, 2023 | 62.46 | 63.54 | 59.34 | 59.77 | 59.77 | 945,400 |
| Mar 09, 2023 | 67.16 | 67.46 | 62.62 | 62.81 | 62.81 | 886,500 |
| Mar 08, 2023 | 66.78 | 68.24 | 65.24 | 66.74 | 66.74 | 762,100 |
| Mar 07, 2023 | 69.21 | 70.18 | 67.12 | 67.13 | 67.13 | 715,700 |
| Mar 06, 2023 | 68.70 | 69.50 | 67.55 | 69.01 | 69.01 | 770,500 |
| Mar 03, 2023 | 67.17 | 69.23 | 66.61 | 68.95 | 68.95 | 888,300 |
| Mar 02, 2023 | 66.83 | 68.70 | 66.83 | 68.20 | 68.20 | 524,000 |
| Mar 01, 2023 | 67.10 | 68.64 | 66.73 | 68.35 | 68.35 | 568,700 |
| Feb 28, 2023 | 68.22 | 69.15 | 66.57 | 66.62 | 66.62 | 745,800 |
| Feb 27, 2023 | 64.88 | 67.74 | 64.50 | 67.43 | 67.43 | 1,017,700 |
| Feb 24, 2023 | 61.48 | 65.42 | 60.77 | 64.87 | 64.87 | 577,100 |
| Feb 23, 2023 | 61.13 | 63.10 | 61.13 | 62.55 | 62.55 | 442,100 |
| Feb 22, 2023 | 61.99 | 62.68 | 59.90 | 60.26 | 60.26 | 727,600 |
| Feb 21, 2023 | 62.23 | 63.13 | 61.25 | 62.42 | 62.42 | 854,700 |
| Feb 17, 2023 | 65.70 | 65.70 | 62.78 | 62.87 | 62.87 | 867,000 |
| Feb 16, 2023 | 66.47 | 67.38 | 64.98 | 65.70 | 65.70 | 567,200 |
| Feb 15, 2023 | 65.27 | 67.16 | 64.91 | 66.68 | 66.68 | 624,000 |
| Feb 14, 2023 | 67.03 | 67.85 | 65.15 | 66.24 | 66.24 | 956,200 |
| Feb 13, 2023 | 66.75 | 69.44 | 66.58 | 67.85 | 67.85 | 950,000 |
| Feb 10, 2023 | 65.01 | 67.13 | 65.01 | 66.88 | 66.88 | 1,642,600 |
| Feb 09, 2023 | 64.41 | 67.34 | 64.27 | 64.85 | 64.85 | 1,688,800 |
| Feb 08, 2023 | 58.44 | 65.27 | 58.28 | 64.48 | 64.48 | 1,592,200 |
| Feb 07, 2023 | 56.09 | 57.45 | 55.37 | 57.28 | 57.28 | 683,900 |
| Feb 06, 2023 | 56.57 | 57.43 | 55.00 | 55.60 | 55.60 | 456,700 |
| Feb 03, 2023 | 55.63 | 57.69 | 55.09 | 56.14 | 56.14 | 710,000 |
| Feb 02, 2023 | 55.84 | 56.12 | 52.15 | 55.40 | 55.40 | 1,236,000 |
| Feb 01, 2023 | 56.74 | 57.86 | 55.08 | 56.30 | 56.30 | 1,129,100 |
| Jan 31, 2023 | 54.72 | 56.93 | 54.14 | 56.88 | 56.88 | 545,400 |
| Jan 30, 2023 | 55.31 | 56.10 | 54.89 | 55.06 | 55.06 | 308,500 |
| Jan 27, 2023 | 57.10 | 57.24 | 55.42 | 55.73 | 55.73 | 350,300 |
| Jan 26, 2023 | 57.77 | 57.89 | 55.77 | 57.11 | 57.11 | 488,100 |
| Jan 25, 2023 | 55.31 | 57.38 | 54.60 | 57.12 | 57.12 | 407,200 |
| Jan 24, 2023 | 56.01 | 56.01 | 54.10 | 55.31 | 55.31 | 320,400 |
| Jan 23, 2023 | 56.05 | 56.98 | 55.62 | 55.94 | 55.94 | 355,000 |
| Jan 20, 2023 | 55.77 | 57.92 | 54.76 | 56.04 | 56.04 | 710,600 |
| Jan 19, 2023 | 53.32 | 55.54 | 53.06 | 55.19 | 55.19 | 601,900 |
| Jan 18, 2023 | 55.45 | 56.46 | 53.23 | 53.59 | 53.59 | 907,000 |
| Jan 17, 2023 | 54.41 | 55.33 | 53.93 | 55.04 | 55.04 | 1,166,600 |
| Jan 13, 2023 | 54.43 | 55.20 | 53.70 | 54.41 | 54.41 | 845,600 |
| Jan 12, 2023 | 52.42 | 55.36 | 52.42 | 54.64 | 54.64 | 915,200 |
| Jan 11, 2023 | 51.94 | 52.64 | 51.86 | 52.50 | 52.50 | 569,900 |
| Jan 10, 2023 | 51.15 | 52.25 | 50.64 | 51.94 | 51.94 | 521,900 |
| Jan 09, 2023 | 51.08 | 52.09 | 50.73 | 51.11 | 51.11 | 592,500 |
| Jan 06, 2023 | 50.14 | 51.88 | 49.55 | 49.89 | 49.89 | 739,600 |
| Jan 05, 2023 | 47.12 | 49.40 | 46.29 | 49.27 | 49.27 | 538,400 |
| Jan 04, 2023 | 47.84 | 48.32 | 46.85 | 47.39 | 47.39 | 911,800 |
| Jan 03, 2023 | 50.31 | 50.81 | 46.32 | 48.40 | 48.40 | 1,403,600 |
| Dec 30, 2022 | 49.47 | 51.31 | 49.40 | 50.92 | 50.92 | 582,100 |
| Dec 29, 2022 | 49.59 | 50.70 | 49.20 | 49.95 | 49.95 | 500,600 |
| Dec 28, 2022 | 50.51 | 51.05 | 48.86 | 49.66 | 49.66 | 549,600 |
| Dec 27, 2022 | 50.41 | 51.63 | 50.28 | 50.79 | 50.79 | 800,700 |
| Dec 23, 2022 | 49.69 | 50.42 | 49.00 | 50.15 | 50.15 | 1,298,300 |
| Dec 22, 2022 | 49.56 | 49.56 | 47.60 | 48.52 | 48.52 | 652,200 |
| Dec 21, 2022 | 48.43 | 50.08 | 47.80 | 49.23 | 49.23 | 1,050,600 |
| Dec 20, 2022 | 46.23 | 48.13 | 45.92 | 47.50 | 47.50 | 1,966,300 |
| Dec 19, 2022 | 45.26 | 47.12 | 45.26 | 46.18 | 46.18 | 1,312,900 |
| Dec 16, 2022 | 43.08 | 45.72 | 42.27 | 45.10 | 45.10 | 1,893,400 |
| Dec 15, 2022 | 43.07 | 44.21 | 42.49 | 44.00 | 44.00 | 863,700 |
| Dec 14, 2022 | 43.70 | 44.13 | 42.92 | 43.58 | 43.58 | 905,300 |
| Dec 13, 2022 | 42.10 | 43.32 | 41.46 | 43.29 | 43.29 | 1,593,900 |
| Dec 12, 2022 | 41.67 | 42.50 | 40.54 | 41.36 | 41.36 | 1,133,800 |
| Dec 09, 2022 | 43.08 | 44.52 | 41.30 | 41.32 | 41.32 | 628,900 |
| Dec 08, 2022 | 42.44 | 43.77 | 42.30 | 42.99 | 42.99 | 947,900 |
| Dec 07, 2022 | 41.72 | 43.22 | 41.59 | 41.95 | 41.95 | 1,075,900 |
| Dec 06, 2022 | 41.21 | 42.85 | 41.01 | 41.68 | 41.68 | 445,200 |
| Dec 05, 2022 | 43.50 | 44.22 | 41.50 | 41.50 | 41.50 | 653,600 |
| Dec 02, 2022 | 42.85 | 44.23 | 42.85 | 42.99 | 42.99 | 706,900 |
| Dec 01, 2022 | 44.00 | 44.73 | 42.83 | 43.49 | 43.49 | 536,800 |
| Nov 30, 2022 | 44.00 | 44.00 | 42.96 | 43.40 | 43.40 | 636,700 |
| Nov 29, 2022 | 43.55 | 44.00 | 43.00 | 43.25 | 43.25 | 740,000 |
| Nov 28, 2022 | 41.84 | 43.41 | 40.28 | 42.82 | 42.82 | 620,300 |
| Nov 25, 2022 | 42.94 | 43.55 | 42.71 | 43.17 | 43.17 | 149,700 |
| Nov 23, 2022 | 41.81 | 42.87 | 41.26 | 42.55 | 42.55 | 262,300 |
| Nov 22, 2022 | 42.67 | 44.37 | 42.67 | 43.04 | 43.04 | 519,500 |
| Nov 21, 2022 | 42.00 | 42.24 | 38.61 | 41.84 | 41.84 | 743,900 |
| Nov 18, 2022 | 43.29 | 43.38 | 41.51 | 43.00 | 43.00 | 509,600 |
| Nov 17, 2022 | 41.95 | 43.13 | 41.70 | 43.06 | 43.06 | 536,000 |
| Nov 16, 2022 | 42.76 | 43.05 | 41.88 | 42.65 | 42.65 | 366,100 |
| Nov 15, 2022 | 42.70 | 43.72 | 41.72 | 43.04 | 43.04 | 386,600 |
| Nov 14, 2022 | 41.54 | 43.15 | 40.99 | 42.12 | 42.12 | 613,600 |
| Nov 11, 2022 | 43.25 | 43.88 | 42.04 | 42.17 | 42.17 | 490,500 |
| Nov 10, 2022 | 41.99 | 43.26 | 41.31 | 42.23 | 42.23 | 604,400 |
| Nov 09, 2022 | 42.57 | 42.57 | 40.69 | 40.95 | 40.95 | 641,400 |
| Nov 08, 2022 | 43.70 | 44.34 | 43.20 | 43.36 | 43.36 | 666,900 |
| Nov 07, 2022 | 43.18 | 44.57 | 42.51 | 43.98 | 43.98 | 865,900 |
| Nov 04, 2022 | 43.02 | 43.92 | 42.08 | 42.75 | 42.75 | 688,200 |
| Nov 03, 2022 | 40.41 | 42.41 | 39.59 | 42.24 | 42.24 | 775,400 |
| Nov 02, 2022 | 41.55 | 41.88 | 40.31 | 40.61 | 40.61 | 896,600 |
| Nov 01, 2022 | 42.68 | 42.68 | 41.48 | 41.53 | 41.53 | 913,500 |
| Oct 31, 2022 | 40.80 | 42.65 | 40.48 | 41.68 | 41.68 | 1,214,900 |
| Oct 28, 2022 | 40.17 | 41.54 | 39.65 | 41.20 | 41.20 | 1,284,400 |
| Oct 27, 2022 | 41.25 | 41.69 | 39.86 | 39.99 | 39.99 | 2,011,500 |
| Oct 26, 2022 | 39.45 | 41.18 | 39.39 | 40.43 | 40.43 | 1,918,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
