Weatherford International plc (BIT:1WFRD)
Italy
· Delayed Price · Currency is EUR 65.56
+1.70 (2.66%)
At close: Dec 3, 2025
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.10 | 67.10 | 67.10 | 66.38 | 66.38 | -0.15% | 5 |
| Dec 4, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.40% | - |
| Dec 3, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 2.66% | - |
| Dec 2, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -4.72% | - |
| Dec 1, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 4.10% | - |
| Nov 28, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 2.29% | - |
| Nov 27, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.85% | - |
| Nov 26, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 1.80% | - |
| Nov 25, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -2.35% | - |
| Nov 24, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 2.57% | - |
| Nov 21, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.89% | - |
| Nov 20, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 1.58% | - |
| Nov 19, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.14% | - |
| Nov 18, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -2.46% | - |
| Nov 17, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.32% | - |
| Nov 14, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.98% | - |
| Nov 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.01% | - |
| Nov 12, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.90% | - |
| Nov 11, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 2.23% | - |
| Nov 10, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.83% | - |
| Nov 7, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.95% | - |
| Nov 6, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.44% | - |
| Nov 5, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.35% | - |
| Nov 4, 2025 | 63.38 | 63.38 | 63.38 | 63.60 | 63.38 | -1.18% | - |
| Nov 3, 2025 | 64.14 | 64.14 | 64.14 | 64.36 | 64.14 | 2.09% | - |
| Oct 31, 2025 | 62.82 | 62.82 | 62.82 | 63.04 | 62.82 | -0.88% | - |
| Oct 30, 2025 | 63.38 | 63.38 | 63.38 | 63.60 | 63.38 | 1.83% | - |
| Oct 29, 2025 | 62.25 | 62.25 | 62.25 | 62.46 | 62.25 | 4.66% | - |
| Oct 28, 2025 | 59.48 | 59.48 | 59.48 | 59.68 | 59.48 | -1.62% | - |
| Oct 27, 2025 | 60.45 | 60.45 | 60.45 | 60.66 | 60.45 | -1.37% | - |
| Oct 24, 2025 | 60.40 | 60.40 | 60.40 | 61.50 | 61.29 | 2.77% | 20 |
| Oct 23, 2025 | 59.64 | 59.64 | 59.64 | 59.84 | 59.64 | 2.75% | - |
| Oct 22, 2025 | 58.04 | 58.04 | 58.04 | 58.24 | 58.04 | 2.82% | - |
| Oct 21, 2025 | 56.45 | 56.45 | 56.45 | 56.64 | 56.45 | 3.17% | - |
| Oct 20, 2025 | 54.71 | 54.71 | 54.71 | 54.90 | 54.71 | 2.85% | - |
| Oct 17, 2025 | 53.20 | 53.20 | 53.20 | 53.38 | 53.20 | -1.40% | - |
| Oct 16, 2025 | 53.96 | 53.96 | 53.96 | 54.14 | 53.95 | -0.59% | - |
| Oct 15, 2025 | 54.27 | 54.27 | 54.27 | 54.46 | 54.27 | 0.15% | - |
| Oct 14, 2025 | 54.19 | 54.19 | 54.19 | 54.38 | 54.19 | 1.46% | - |
| Oct 13, 2025 | 53.42 | 53.42 | 53.42 | 53.60 | 53.42 | 0.64% | - |
| Oct 10, 2025 | 53.08 | 53.08 | 53.08 | 53.26 | 53.08 | -4.41% | - |
| Oct 9, 2025 | 55.53 | 55.53 | 55.53 | 55.72 | 55.53 | -0.68% | - |
| Oct 8, 2025 | 55.91 | 55.91 | 55.91 | 56.10 | 55.91 | 1.37% | - |
| Oct 7, 2025 | 55.15 | 55.15 | 55.15 | 55.34 | 55.15 | -2.36% | - |
| Oct 6, 2025 | 56.49 | 56.49 | 56.49 | 56.68 | 56.49 | 1.58% | - |
| Oct 3, 2025 | 55.90 | 55.90 | 55.90 | 55.80 | 55.61 | -3.13% | 10 |
| Oct 2, 2025 | 57.68 | 57.68 | 57.68 | 57.60 | 57.40 | -2.51% | 10 |
| Oct 1, 2025 | 58.88 | 58.88 | 58.88 | 59.08 | 58.88 | 4.38% | - |
| Sep 30, 2025 | 56.41 | 56.41 | 56.41 | 56.60 | 56.41 | -3.15% | - |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 58.44 | 58.24 | -1.15% | 18 |
| Sep 26, 2025 | 58.92 | 58.92 | 58.92 | 59.12 | 58.92 | 1.86% | - |
| Sep 25, 2025 | 57.84 | 57.84 | 57.84 | 58.04 | 57.84 | 0.03% | - |
| Sep 24, 2025 | 57.82 | 57.82 | 57.82 | 58.02 | 57.82 | 1.43% | - |
| Sep 23, 2025 | 57.24 | 57.24 | 57.24 | 57.20 | 57.00 | 5.46% | 10 |
| Sep 22, 2025 | 54.05 | 54.05 | 54.05 | 54.24 | 54.05 | 1.08% | - |
| Sep 19, 2025 | 53.48 | 53.48 | 53.48 | 53.66 | 53.48 | -1.90% | - |
| Sep 18, 2025 | 54.51 | 54.51 | 54.51 | 54.70 | 54.51 | 0.07% | - |
| Sep 17, 2025 | 54.47 | 54.47 | 54.47 | 54.66 | 54.47 | 2.44% | - |
| Sep 16, 2025 | 53.18 | 53.18 | 53.18 | 53.36 | 53.18 | 1.02% | - |
| Sep 15, 2025 | 52.64 | 52.64 | 52.64 | 52.82 | 52.64 | -1.75% | - |
| Sep 12, 2025 | 53.58 | 53.58 | 53.58 | 53.76 | 53.58 | -1.18% | - |
| Sep 11, 2025 | 54.21 | 54.21 | 54.21 | 54.40 | 54.21 | 1.91% | - |
| Sep 10, 2025 | 53.20 | 53.20 | 53.20 | 53.38 | 53.20 | -0.26% | - |
| Sep 9, 2025 | 51.80 | 51.80 | 51.80 | 53.52 | 53.34 | 2.37% | 18 |
| Sep 8, 2025 | 52.10 | 52.10 | 52.10 | 52.28 | 52.10 | -1.47% | - |
| Sep 5, 2025 | 52.88 | 52.88 | 52.88 | 53.06 | 52.88 | -1.41% | - |
| Sep 4, 2025 | 52.70 | 52.70 | 52.70 | 53.82 | 53.64 | 0.56% | 10 |
| Sep 3, 2025 | 53.34 | 53.34 | 53.34 | 53.52 | 53.34 | -1.18% | - |
| Sep 2, 2025 | 53.98 | 53.98 | 53.98 | 54.16 | 53.97 | -0.18% | - |
| Sep 1, 2025 | 54.07 | 54.07 | 54.07 | 54.26 | 54.07 | - | - |
| Aug 29, 2025 | 54.07 | 54.07 | 54.07 | 54.26 | 54.07 | -0.15% | - |
| Aug 28, 2025 | 53.72 | 53.72 | 53.72 | 54.34 | 54.15 | 0.11% | 195 |
| Aug 27, 2025 | 54.48 | 54.48 | 54.48 | 54.28 | 54.09 | 3.12% | 195 |
| Aug 26, 2025 | 52.46 | 52.46 | 52.46 | 52.64 | 52.46 | 0.46% | - |
| Aug 25, 2025 | 52.22 | 52.22 | 52.22 | 52.40 | 52.22 | 0.85% | - |
| Aug 22, 2025 | 51.78 | 51.78 | 51.78 | 51.96 | 51.78 | 6.43% | - |
| Aug 21, 2025 | 48.65 | 48.65 | 48.65 | 48.82 | 48.65 | 0.78% | - |
| Aug 20, 2025 | 48.27 | 48.27 | 48.27 | 48.44 | 48.27 | -0.53% | - |
| Aug 19, 2025 | 48.53 | 48.53 | 48.53 | 48.70 | 48.53 | -0.04% | - |
| Aug 18, 2025 | 48.55 | 48.55 | 48.55 | 48.72 | 48.55 | 2.03% | - |
| Aug 14, 2025 | 47.59 | 47.59 | 47.59 | 47.75 | 47.59 | -3.12% | - |
| Aug 13, 2025 | 49.12 | 49.12 | 49.12 | 49.29 | 49.12 | 2.88% | - |
| Aug 12, 2025 | 47.75 | 47.75 | 47.75 | 47.91 | 47.75 | 3.19% | - |
| Aug 11, 2025 | 46.27 | 46.27 | 46.27 | 46.43 | 46.27 | -1.59% | - |
| Aug 8, 2025 | 47.02 | 47.02 | 47.02 | 47.18 | 47.02 | -1.24% | - |
| Aug 7, 2025 | 47.61 | 47.61 | 47.61 | 47.77 | 47.61 | - | - |
| Aug 6, 2025 | 47.61 | 47.61 | 47.61 | 47.77 | 47.61 | - | - |
| Aug 5, 2025 | 47.61 | 47.61 | 47.61 | 47.77 | 47.61 | - | - |
| Aug 4, 2025 | 47.39 | 47.39 | 47.39 | 47.77 | 47.39 | 1.62% | - |
| Aug 1, 2025 | 46.64 | 46.64 | 46.64 | 47.01 | 46.64 | -5.53% | - |
| Jul 31, 2025 | 49.37 | 49.37 | 49.37 | 49.76 | 49.37 | -1.27% | - |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.40 | 50.00 | 0.28% | - |
| Jul 29, 2025 | 50.90 | 50.90 | 50.90 | 50.26 | 49.86 | -1.26% | 6 |
| Jul 28, 2025 | 50.50 | 50.50 | 50.50 | 50.90 | 50.50 | 4.35% | - |
| Jul 25, 2025 | 48.39 | 48.39 | 48.39 | 48.78 | 48.39 | -0.53% | - |
| Jul 24, 2025 | 48.65 | 48.65 | 48.65 | 49.04 | 48.65 | -1.17% | - |
| Jul 23, 2025 | 49.23 | 49.23 | 49.23 | 49.62 | 49.23 | 5.42% | - |
| Jul 22, 2025 | 46.70 | 46.70 | 46.70 | 47.07 | 46.70 | 2.59% | - |
| Jul 21, 2025 | 45.52 | 45.52 | 45.52 | 45.88 | 45.52 | -0.02% | - |
| Jul 18, 2025 | 46.91 | 46.91 | 46.91 | 45.89 | 45.53 | -1.92% | 10 |