NasdaqGS - Nasdaq Real Time Price USD

Weatherford International plc (WFRD)

Compare
76.09 -1.95 (-2.50%)
At close: December 13 at 4:00:01 PM EST
76.09 0.00 (0.00%)
After hours: December 13 at 7:36:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 77.01 77.78 75.79 76.09 76.09 568,800
Dec 12, 2024 80.09 80.44 78.01 78.04 78.04 669,000
Dec 11, 2024 77.90 81.01 77.00 80.52 80.52 918,400
Dec 10, 2024 77.56 78.57 76.39 76.74 76.74 626,400
Dec 9, 2024 78.99 80.25 77.45 77.63 77.63 757,200
Dec 6, 2024 83.15 83.15 76.84 77.58 77.58 700,400
Dec 5, 2024 84.82 86.64 82.55 82.72 82.72 621,900
Dec 4, 2024 85.40 85.40 82.82 84.80 84.80 900,100
Dec 3, 2024 84.00 84.98 82.76 84.85 84.85 706,400
Dec 2, 2024 82.58 84.04 81.61 83.64 83.64 605,400
Nov 29, 2024 82.58 83.65 82.16 82.30 82.30 350,400
Nov 27, 2024 82.03 84.15 82.00 82.54 82.54 472,200
Nov 26, 2024 84.45 84.91 81.46 81.99 81.99 461,800
Nov 25, 2024 86.45 86.82 83.32 84.38 84.38 772,400
Nov 22, 2024 86.19 87.63 85.43 85.83 85.83 1,055,700
Nov 21, 2024 82.84 85.72 82.84 85.32 85.32 849,800
Nov 20, 2024 82.32 83.46 81.80 82.43 82.43 737,200
Nov 19, 2024 82.26 83.68 81.80 82.32 82.32 616,700
Nov 18, 2024 82.97 84.15 82.25 83.36 83.36 574,600
Nov 15, 2024 83.66 84.91 80.99 81.86 81.86 725,700
Nov 14, 2024 85.16 86.19 81.83 83.50 83.50 1,088,800
Nov 13, 2024 89.37 89.77 85.21 85.23 85.23 1,191,600
Nov 12, 2024 90.44 91.82 89.20 89.45 89.45 754,300
Nov 11, 2024 87.25 90.86 86.70 90.55 90.55 890,800
Nov 8, 2024 88.00 88.63 86.53 87.49 87.49 678,000
Nov 7, 2024 89.37 89.83 87.61 88.28 88.28 1,008,000
Nov 6, 2024 0.25 Dividend
Nov 6, 2024 88.00 90.53 84.44 89.59 89.59 1,099,500
Nov 5, 2024 81.27 82.64 80.46 81.78 81.53 1,068,000
Nov 4, 2024 78.43 80.57 78.26 79.79 79.55 972,100
Nov 1, 2024 79.57 79.95 77.00 77.50 77.26 796,000
Oct 31, 2024 79.18 79.55 77.24 79.00 78.76 1,347,200
Oct 30, 2024 78.56 79.55 78.24 78.55 78.31 839,600
Oct 29, 2024 80.21 80.60 77.76 79.16 78.92 1,264,400
Oct 28, 2024 77.86 80.29 77.60 80.00 79.76 1,229,700
Oct 25, 2024 77.53 80.86 77.53 80.35 80.10 1,717,500
Oct 24, 2024 81.65 82.11 77.29 77.31 77.07 1,513,100
Oct 23, 2024 88.32 89.00 80.54 81.16 80.91 2,739,600
Oct 22, 2024 84.90 84.90 83.53 83.97 83.71 1,182,300
Oct 21, 2024 86.36 86.47 84.11 84.73 84.47 1,358,400
Oct 18, 2024 90.42 90.58 84.82 85.22 84.96 1,658,100
Oct 17, 2024 91.97 92.69 90.77 91.76 91.48 1,122,300
Oct 16, 2024 91.30 92.50 90.94 91.71 91.43 698,300
Oct 15, 2024 90.51 92.56 89.21 90.74 90.46 1,085,500
Oct 14, 2024 93.01 93.28 91.65 93.13 92.85 587,900
Oct 11, 2024 93.71 95.58 93.71 94.33 94.04 874,600
Oct 10, 2024 92.99 95.18 91.49 93.79 93.50 1,182,600
Oct 9, 2024 89.93 92.18 89.51 92.16 91.88 962,700
Oct 8, 2024 91.08 91.20 88.55 90.88 90.60 668,700
Oct 7, 2024 92.03 92.84 91.47 92.19 91.91 712,300
Oct 4, 2024 91.15 92.10 90.22 91.60 91.32 804,700
Oct 3, 2024 86.90 90.20 86.07 89.84 89.57 1,102,500
Oct 2, 2024 87.78 88.22 85.64 86.71 86.44 737,900
Oct 1, 2024 84.36 87.78 84.00 86.97 86.70 820,200
Sep 30, 2024 84.29 86.25 83.53 84.92 84.66 794,000
Sep 27, 2024 84.94 86.38 84.37 85.17 84.91 1,076,400
Sep 26, 2024 85.13 85.78 83.06 84.06 83.80 1,595,400
Sep 25, 2024 93.50 93.50 86.90 87.12 86.85 1,445,800
Sep 24, 2024 97.95 98.21 94.20 94.46 94.17 807,500
Sep 23, 2024 95.81 97.22 94.68 96.04 95.75 554,400
Sep 20, 2024 94.07 96.65 93.06 95.77 95.48 3,106,000
Sep 19, 2024 94.86 95.33 93.15 93.32 93.03 1,200,900
Sep 18, 2024 93.90 94.47 91.43 91.50 91.22 851,900
Sep 17, 2024 93.35 94.43 92.78 93.90 93.61 643,800
Sep 16, 2024 92.69 93.83 91.18 92.69 92.41 732,800
Sep 13, 2024 90.98 92.50 90.31 91.53 91.25 1,085,900
Sep 12, 2024 90.48 92.56 89.70 90.10 89.82 739,100
Sep 11, 2024 88.42 90.90 86.73 89.70 89.43 811,300
Sep 10, 2024 90.36 90.42 86.66 87.89 87.62 770,000
Sep 9, 2024 90.74 92.38 89.63 90.95 90.67 938,900
Sep 6, 2024 92.89 94.25 89.74 90.05 89.77 964,000
Sep 5, 2024 96.57 96.82 93.16 93.30 93.01 827,300
Sep 4, 2024 97.78 98.95 95.64 95.85 95.56 702,700
Sep 3, 2024 100.74 101.96 96.78 97.42 97.12 786,300
Aug 30, 2024 103.93 105.10 103.22 104.94 104.62 579,900
Aug 29, 2024 105.57 106.47 104.39 104.72 104.40 726,300
Aug 28, 2024 106.00 106.62 102.96 104.07 103.75 686,700
Aug 27, 2024 107.89 108.43 106.90 107.62 107.29 283,400
Aug 26, 2024 109.63 111.23 108.42 108.63 108.30 391,200
Aug 23, 2024 105.44 108.42 105.44 108.01 107.68 414,400
Aug 22, 2024 104.52 104.99 103.46 104.23 103.91 437,200
Aug 21, 2024 104.14 105.94 102.82 104.05 103.73 1,087,000
Aug 20, 2024 108.18 108.18 102.83 102.99 102.68 783,200
Aug 19, 2024 107.99 110.08 107.60 108.09 107.76 639,400
Aug 16, 2024 108.33 108.75 107.13 107.69 107.36 716,100
Aug 15, 2024 107.77 109.63 106.66 108.65 108.32 812,900
Aug 14, 2024 107.50 107.96 105.26 106.02 105.70 878,700
Aug 13, 2024 0.25 Dividend
Aug 13, 2024 107.41 108.53 106.00 107.40 107.07 1,195,100
Aug 12, 2024 109.60 110.29 107.29 107.51 106.93 1,030,600
Aug 9, 2024 106.12 108.68 105.30 108.31 107.73 842,100
Aug 8, 2024 103.69 107.01 102.37 106.39 105.82 779,700
Aug 7, 2024 106.08 108.38 101.18 102.14 101.59 1,196,700
Aug 6, 2024 99.97 105.34 99.14 103.39 102.83 935,500
Aug 5, 2024 99.04 102.32 96.84 100.51 99.97 1,537,500
Aug 2, 2024 109.84 110.01 104.92 105.67 105.10 1,071,000
Aug 1, 2024 117.27 118.06 109.08 111.92 111.32 1,071,300
Jul 31, 2024 116.75 118.37 115.27 117.86 117.23 750,800
Jul 30, 2024 114.87 115.00 111.92 114.69 114.07 1,242,300
Jul 29, 2024 117.79 121.69 114.06 115.12 114.50 1,189,300
Jul 26, 2024 118.71 121.49 116.10 117.38 116.75 1,673,300
Jul 25, 2024 120.59 123.04 115.60 117.76 117.13 2,210,300
Jul 24, 2024 124.19 128.43 119.68 121.55 120.90 2,943,000
Jul 23, 2024 133.13 134.39 131.56 133.79 133.07 946,900
Jul 22, 2024 130.59 133.49 129.60 132.23 131.52 799,600
Jul 19, 2024 128.94 131.98 127.13 130.70 130.00 818,500
Jul 18, 2024 128.04 130.46 126.74 130.02 129.32 770,700
Jul 17, 2024 133.42 133.94 127.87 128.55 127.86 729,600
Jul 16, 2024 132.94 135.00 132.03 134.26 133.54 775,000
Jul 15, 2024 129.20 133.71 128.00 132.74 132.03 997,700
Jul 12, 2024 127.00 130.61 126.45 127.72 127.03 970,500
Jul 11, 2024 123.49 126.70 122.89 126.21 125.53 414,600
Jul 10, 2024 120.58 122.94 119.03 122.79 122.13 438,000
Jul 9, 2024 121.91 122.82 119.89 120.01 119.36 419,500
Jul 8, 2024 121.38 122.99 121.09 121.98 121.32 498,600
Jul 5, 2024 124.89 125.49 121.03 121.78 121.13 710,600
Jul 3, 2024 124.92 127.20 124.30 125.53 124.86 498,200
Jul 2, 2024 122.41 124.95 122.00 124.53 123.86 642,300
Jul 1, 2024 123.00 123.67 120.91 121.69 121.04 857,400
Jun 28, 2024 123.39 124.93 122.23 122.45 121.79 8,957,600
Jun 27, 2024 121.02 123.00 119.85 123.00 122.34 880,200
Jun 26, 2024 121.24 121.56 118.93 119.67 119.03 672,900
Jun 25, 2024 119.84 121.99 118.93 121.26 120.61 710,400
Jun 24, 2024 116.80 121.60 116.38 120.26 119.61 1,440,700
Jun 21, 2024 116.43 116.83 114.83 116.09 115.47 1,167,400
Jun 20, 2024 116.39 117.26 115.49 116.21 115.59 1,132,200
Jun 18, 2024 114.46 116.50 113.77 115.50 114.88 1,065,900
Jun 17, 2024 111.75 113.53 111.23 113.39 112.78 633,100
Jun 14, 2024 111.98 112.17 109.48 111.55 110.95 701,000
Jun 13, 2024 114.25 114.50 111.61 113.06 112.45 654,600
Jun 12, 2024 117.17 117.99 114.16 115.41 114.79 639,000
Jun 11, 2024 115.23 115.97 113.25 114.29 113.68 521,800
Jun 10, 2024 113.23 116.66 112.96 116.30 115.67 512,100
Jun 7, 2024 110.94 113.42 109.96 112.47 111.87 806,500
Jun 6, 2024 111.67 112.31 110.59 111.07 110.47 447,300
Jun 5, 2024 111.89 112.35 110.47 111.70 111.10 741,600
Jun 4, 2024 112.92 113.23 109.85 111.07 110.47 1,040,900
Jun 3, 2024 120.73 121.06 111.37 114.55 113.93 935,500
May 31, 2024 118.56 120.56 117.32 120.34 119.69 596,100
May 30, 2024 117.96 121.28 117.96 118.64 118.00 458,500
May 29, 2024 119.16 119.99 116.74 118.82 118.18 499,100
May 28, 2024 117.48 121.68 117.00 120.79 120.14 817,100
May 24, 2024 115.64 117.47 114.27 115.15 114.53 529,200
May 23, 2024 118.82 119.79 113.96 114.81 114.19 852,200
May 22, 2024 123.65 123.79 114.72 117.59 116.96 1,304,900
May 21, 2024 125.01 126.71 123.39 123.65 122.99 500,200
May 20, 2024 123.80 128.49 123.80 125.13 124.46 1,052,000
May 17, 2024 123.92 124.10 122.19 123.80 123.13 558,300
May 16, 2024 125.10 125.99 122.46 122.85 122.19 739,900
May 15, 2024 125.00 125.65 121.86 125.10 124.43 421,000
May 14, 2024 124.04 124.87 122.60 124.46 123.79 470,200
May 13, 2024 123.05 124.26 121.37 122.75 122.09 406,100
May 10, 2024 125.68 127.21 121.60 121.81 121.16 497,900
May 9, 2024 123.02 125.83 122.56 125.37 124.70 638,400
May 8, 2024 123.04 124.76 121.96 122.60 121.94 634,300
May 7, 2024 124.14 126.73 124.14 124.51 123.84 534,800
May 6, 2024 124.22 126.32 123.99 124.59 123.92 599,400
May 3, 2024 123.02 124.76 121.50 122.60 121.94 553,400
May 2, 2024 120.15 123.67 118.95 122.27 121.61 600,000
May 1, 2024 123.15 124.19 118.42 118.85 118.21 1,098,100
Apr 30, 2024 128.33 128.33 123.07 123.62 122.96 1,106,800
Apr 29, 2024 128.61 129.51 126.30 129.25 128.56 669,600
Apr 26, 2024 123.62 129.70 123.11 127.97 127.28 1,077,900
Apr 25, 2024 123.69 124.95 121.82 123.65 122.99 931,700
Apr 24, 2024 121.92 126.21 119.37 125.01 124.34 1,482,800
Apr 23, 2024 115.25 118.41 114.69 118.09 117.46 1,031,400
Apr 22, 2024 113.72 116.72 110.19 115.10 114.48 1,048,500
Apr 19, 2024 110.10 113.08 109.22 112.79 112.18 811,600
Apr 18, 2024 111.19 114.22 110.70 110.93 110.33 595,300
Apr 17, 2024 113.64 114.92 110.30 110.41 109.82 783,800
Apr 16, 2024 115.56 116.39 112.47 113.71 113.10 514,400
Apr 15, 2024 118.57 119.82 114.86 115.56 114.94 578,500
Apr 12, 2024 120.87 122.29 115.64 117.67 117.04 805,100
Apr 11, 2024 121.63 122.61 119.51 120.68 120.03 443,500
Apr 10, 2024 119.70 123.65 119.67 121.83 121.18 986,700
Apr 9, 2024 124.15 124.58 119.70 121.01 120.36 619,800
Apr 8, 2024 126.13 126.33 122.48 123.28 122.62 550,600
Apr 5, 2024 123.21 124.96 122.79 123.67 123.01 692,600
Apr 4, 2024 126.34 126.37 122.77 123.33 122.67 722,500
Apr 3, 2024 123.28 127.45 123.27 126.41 125.73 689,000
Apr 2, 2024 119.61 125.14 119.61 123.27 122.61 1,356,600
Apr 1, 2024 116.06 121.12 115.42 118.33 117.69 775,100
Mar 28, 2024 117.38 118.66 115.31 115.42 114.80 751,200
Mar 27, 2024 117.99 118.93 115.63 116.49 115.86 583,200
Mar 26, 2024 119.60 120.50 117.37 117.49 116.86 495,500
Mar 25, 2024 117.50 120.03 117.12 119.17 118.53 696,500
Mar 22, 2024 117.33 117.56 115.24 117.00 116.37 513,300
Mar 21, 2024 116.91 117.50 114.00 116.34 115.71 675,500
Mar 20, 2024 113.73 117.37 113.73 116.91 116.28 558,500
Mar 19, 2024 113.10 115.50 112.42 114.76 114.14 445,400
Mar 18, 2024 113.20 113.83 111.60 112.82 112.21 392,400
Mar 15, 2024 112.55 114.39 112.32 112.91 112.30 1,270,600
Mar 14, 2024 113.15 115.21 111.57 112.72 112.11 597,100
Mar 13, 2024 111.47 113.67 111.47 112.89 112.28 462,000
Mar 12, 2024 111.83 112.04 108.85 110.07 109.48 518,400
Mar 11, 2024 108.42 111.68 107.40 111.61 111.01 661,600
Mar 8, 2024 109.83 110.48 106.05 108.23 107.65 568,400
Mar 7, 2024 105.98 109.51 105.98 109.43 108.84 708,000
Mar 6, 2024 106.76 108.14 104.39 105.34 104.77 546,100
Mar 5, 2024 105.23 107.33 104.14 105.44 104.87 637,700
Mar 4, 2024 110.00 110.88 105.24 105.51 104.94 939,600
Mar 1, 2024 104.06 109.64 103.68 109.01 108.42 1,943,300
Feb 29, 2024 104.99 106.23 101.83 102.61 102.06 1,011,400
Feb 28, 2024 104.70 105.69 102.22 104.24 103.68 423,700
Feb 27, 2024 104.95 106.11 103.54 104.13 103.57 399,400
Feb 26, 2024 105.16 105.77 104.17 105.03 104.47 867,600
Feb 23, 2024 106.53 107.23 103.75 105.73 105.16 780,600
Feb 22, 2024 103.11 108.27 102.97 107.75 107.17 1,089,300
Feb 21, 2024 100.47 105.20 100.47 103.61 103.05 1,268,400
Feb 20, 2024 100.90 101.67 99.30 100.47 99.93 487,700
Feb 16, 2024 102.21 102.88 100.18 101.61 101.06 770,600
Feb 15, 2024 97.50 102.23 97.43 102.21 101.66 779,700
Feb 14, 2024 98.42 99.87 96.66 97.46 96.94 836,700
Feb 13, 2024 95.75 97.78 94.82 96.97 96.45 777,900
Feb 12, 2024 97.81 98.54 96.96 97.62 97.10 617,800
Feb 9, 2024 97.58 98.01 95.97 96.67 96.15 687,200
Feb 8, 2024 94.98 100.89 94.80 98.45 97.92 1,676,100
Feb 7, 2024 91.94 95.00 90.92 93.95 93.44 2,295,800
Feb 6, 2024 85.71 88.45 85.17 87.69 87.22 1,359,400
Feb 5, 2024 84.37 85.63 82.16 84.84 84.38 834,000
Feb 2, 2024 87.18 87.81 84.67 85.46 85.00 1,041,400
Feb 1, 2024 90.12 91.51 86.80 87.98 87.51 925,100
Jan 31, 2024 87.25 90.33 85.26 89.55 89.07 1,914,100
Jan 30, 2024 95.00 95.06 83.22 87.16 86.69 3,352,900
Jan 29, 2024 98.50 99.71 97.57 99.62 99.08 427,100
Jan 26, 2024 99.26 100.06 97.27 99.14 98.61 497,800
Jan 25, 2024 98.99 99.28 96.53 99.21 98.68 453,700
Jan 24, 2024 96.91 98.49 95.59 97.33 96.81 561,300
Jan 23, 2024 95.68 98.41 95.06 95.95 95.43 534,200
Jan 22, 2024 95.38 97.92 94.40 95.29 94.78 947,000
Jan 19, 2024 95.32 96.50 94.85 95.23 94.72 664,100
Jan 18, 2024 93.03 94.93 92.11 94.50 93.99 475,100
Jan 17, 2024 90.90 93.53 90.19 92.83 92.33 350,900
Jan 16, 2024 93.75 95.29 91.69 92.23 91.73 521,000
Jan 12, 2024 94.18 94.53 91.98 94.23 93.72 700,700
Jan 11, 2024 90.22 92.03 88.81 92.00 91.51 794,200
Jan 10, 2024 91.29 91.56 89.10 89.83 89.35 868,300
Jan 9, 2024 93.10 93.23 90.28 91.65 91.16 1,142,700
Jan 8, 2024 93.10 93.32 88.57 93.23 92.73 1,003,100
Jan 5, 2024 92.86 95.15 92.35 94.89 94.38 850,000
Jan 4, 2024 94.98 96.24 92.26 92.43 91.93 770,300
Jan 3, 2024 94.89 96.68 93.86 94.09 93.58 707,400
Jan 2, 2024 99.09 99.77 94.83 95.28 94.77 553,900
Dec 29, 2023 99.19 99.62 97.26 97.83 97.30 641,000
Dec 28, 2023 99.82 100.63 98.43 98.95 98.42 541,200
Dec 27, 2023 101.26 102.64 100.52 100.68 100.14 696,700
Dec 26, 2023 98.27 101.64 97.63 101.26 100.72 746,800
Dec 22, 2023 98.50 99.86 96.46 96.59 96.07 659,500
Dec 21, 2023 96.48 98.13 96.40 97.98 97.45 866,100
Dec 20, 2023 96.14 98.69 95.19 96.01 95.49 1,323,800
Dec 19, 2023 91.96 95.80 91.25 95.75 95.24 1,073,900
Dec 18, 2023 90.48 92.50 90.48 91.46 90.97 603,300
Dec 15, 2023 89.71 90.43 87.31 88.95 88.47 1,512,800
Dec 14, 2023 88.13 89.35 86.62 89.27 88.79 844,400

Related Tickers

VAL Valaris Limited
43.57
-1.34%
 
TDW Tidewater Inc.
47.63
-1.37%
 
BKR Baker Hughes Company
42.15
-0.43%
 
FTI TechnipFMC plc
31.00
+0.39%
 
AESI Atlas Energy Solutions Inc.
23.16
+2.39%
 
NOV NOV Inc.
14.97
-0.80%
 
PUMP ProPetro Holding Corp.
9.12
-3.18%
 
OII Oceaneering International, Inc.
25.87
-0.96%
 
HAL Halliburton Company
28.68
-0.73%
 
CHX ChampionX Corporation
28.49
-2.20%