Weatherford International plc (WFRD)
NASDAQ: WFRD · Real-Time Price · USD
76.43
-0.65 (-0.84%)
At close: Dec 5, 2025, 4:00 PM EST
70.05
-6.38 (-8.35%)
After-hours: Dec 5, 2025, 6:44 PM EST
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.25 | 78.00 | 76.30 | 76.43 | 76.43 | -0.84% | 551,401 |
| Dec 4, 2025 | 77.27 | 78.04 | 76.14 | 77.08 | 77.08 | 0.16% | 524,485 |
| Dec 3, 2025 | 75.37 | 77.42 | 75.09 | 76.96 | 76.96 | 3.75% | 632,926 |
| Dec 2, 2025 | 76.66 | 76.66 | 73.55 | 74.18 | 74.18 | -3.30% | 796,045 |
| Dec 1, 2025 | 74.80 | 77.64 | 74.80 | 76.71 | 76.71 | 2.55% | 774,695 |
| Nov 28, 2025 | 72.29 | 75.02 | 72.24 | 74.80 | 74.80 | 3.49% | 370,574 |
| Nov 26, 2025 | 72.93 | 73.70 | 72.21 | 72.28 | 72.28 | -0.80% | 708,438 |
| Nov 25, 2025 | 73.57 | 73.96 | 71.59 | 72.86 | 72.86 | -1.46% | 668,906 |
| Nov 24, 2025 | 72.64 | 74.40 | 71.49 | 73.94 | 73.94 | 0.86% | 510,712 |
| Nov 21, 2025 | 69.92 | 73.69 | 68.49 | 73.31 | 73.31 | 4.77% | 769,528 |
| Nov 20, 2025 | 72.69 | 74.04 | 69.67 | 69.97 | 69.97 | -2.67% | 530,117 |
| Nov 19, 2025 | 70.22 | 72.28 | 69.42 | 71.89 | 71.89 | 0.69% | 420,753 |
| Nov 18, 2025 | 70.31 | 72.11 | 69.37 | 71.40 | 71.40 | 0.61% | 766,025 |
| Nov 17, 2025 | 72.05 | 73.25 | 70.13 | 70.97 | 70.97 | -1.70% | 545,080 |
| Nov 14, 2025 | 71.80 | 73.79 | 70.48 | 72.20 | 72.20 | -0.06% | 1,020,965 |
| Nov 13, 2025 | 73.16 | 73.68 | 70.71 | 72.24 | 72.24 | -0.41% | 1,413,130 |
| Nov 12, 2025 | 75.84 | 76.80 | 71.89 | 72.54 | 72.54 | -4.83% | 855,813 |
| Nov 11, 2025 | 75.05 | 76.94 | 75.00 | 76.22 | 76.22 | 1.69% | 751,370 |
| Nov 10, 2025 | 74.02 | 75.18 | 72.64 | 74.95 | 74.95 | 2.31% | 616,351 |
| Nov 7, 2025 | 71.17 | 73.36 | 68.86 | 73.26 | 73.26 | 2.82% | 766,493 |
| Nov 6, 2025 | 73.17 | 73.50 | 70.56 | 71.25 | 71.25 | -2.20% | 998,397 |
| Nov 5, 2025 | 73.56 | 74.46 | 72.26 | 72.85 | 72.60 | -0.87% | 519,174 |
| Nov 4, 2025 | 74.12 | 74.24 | 72.61 | 73.49 | 73.24 | -2.33% | 462,626 |
| Nov 3, 2025 | 73.74 | 75.53 | 72.49 | 75.24 | 74.98 | 2.10% | 736,787 |
| Oct 31, 2025 | 72.61 | 74.29 | 71.09 | 73.69 | 73.44 | 1.57% | 1,236,791 |
| Oct 30, 2025 | 72.56 | 74.00 | 71.55 | 72.55 | 72.30 | -0.86% | 710,478 |
| Oct 29, 2025 | 70.94 | 73.79 | 70.68 | 73.18 | 72.93 | 3.82% | 842,263 |
| Oct 28, 2025 | 69.59 | 70.69 | 69.14 | 70.49 | 70.25 | -0.07% | 1,012,008 |
| Oct 27, 2025 | 71.89 | 72.50 | 69.64 | 70.54 | 70.30 | 0.20% | 722,303 |
| Oct 24, 2025 | 71.35 | 72.43 | 70.36 | 70.40 | 70.16 | -0.44% | 880,217 |
| Oct 23, 2025 | 68.00 | 70.76 | 66.54 | 70.71 | 70.47 | 5.30% | 2,022,892 |
| Oct 22, 2025 | 66.47 | 69.88 | 65.13 | 67.15 | 66.92 | 0.64% | 2,115,438 |
| Oct 21, 2025 | 65.59 | 67.41 | 64.67 | 66.72 | 66.49 | 2.77% | 1,145,213 |
| Oct 20, 2025 | 63.17 | 65.26 | 62.84 | 64.92 | 64.70 | 4.22% | 650,736 |
| Oct 17, 2025 | 62.59 | 62.99 | 61.75 | 62.29 | 62.08 | -1.21% | 1,161,408 |
| Oct 16, 2025 | 64.14 | 64.82 | 62.04 | 63.05 | 62.83 | 0.03% | 883,233 |
| Oct 15, 2025 | 64.25 | 65.22 | 62.00 | 63.03 | 62.81 | -0.47% | 824,382 |
| Oct 14, 2025 | 61.15 | 63.85 | 61.00 | 63.33 | 63.11 | 0.54% | 472,383 |
| Oct 13, 2025 | 63.09 | 63.16 | 61.19 | 62.99 | 62.77 | 2.51% | 611,436 |
| Oct 10, 2025 | 64.81 | 64.95 | 60.84 | 61.45 | 61.24 | -4.51% | 1,013,434 |
| Oct 9, 2025 | 65.71 | 66.65 | 63.68 | 64.35 | 64.13 | -1.24% | 897,854 |
| Oct 8, 2025 | 65.98 | 65.98 | 64.09 | 65.16 | 64.94 | -0.43% | 692,644 |
| Oct 7, 2025 | 64.22 | 66.39 | 63.29 | 65.44 | 65.22 | 0.52% | 762,299 |
| Oct 6, 2025 | 65.97 | 66.39 | 65.04 | 65.10 | 64.88 | -0.82% | 713,484 |
| Oct 3, 2025 | 67.27 | 67.54 | 65.01 | 65.64 | 65.41 | -0.98% | 857,877 |
| Oct 2, 2025 | 69.35 | 70.06 | 65.71 | 66.29 | 66.06 | -5.12% | 1,124,568 |
| Oct 1, 2025 | 67.96 | 70.00 | 67.81 | 69.87 | 69.63 | 2.10% | 668,905 |
| Sep 30, 2025 | 67.52 | 68.71 | 65.86 | 68.43 | 68.20 | -0.29% | 713,277 |
| Sep 29, 2025 | 69.30 | 69.31 | 67.52 | 68.63 | 68.39 | -1.41% | 554,959 |
| Sep 26, 2025 | 68.74 | 70.28 | 68.45 | 69.61 | 69.37 | 2.23% | 768,937 |
| Sep 25, 2025 | 66.36 | 68.45 | 65.81 | 68.09 | 67.86 | 0.87% | 745,358 |
| Sep 24, 2025 | 68.43 | 69.54 | 67.26 | 67.50 | 67.27 | 0.25% | 954,130 |
| Sep 23, 2025 | 65.26 | 68.28 | 65.10 | 67.33 | 67.10 | 4.58% | 1,065,315 |
| Sep 22, 2025 | 63.03 | 65.00 | 62.16 | 64.38 | 64.16 | 1.02% | 686,698 |
| Sep 19, 2025 | 65.50 | 65.88 | 63.10 | 63.73 | 63.51 | -2.70% | 1,988,756 |
| Sep 18, 2025 | 64.76 | 65.64 | 63.47 | 65.50 | 65.28 | 2.70% | 786,285 |
| Sep 17, 2025 | 64.10 | 65.95 | 63.11 | 63.78 | 63.56 | -0.56% | 671,557 |
| Sep 16, 2025 | 61.88 | 64.31 | 61.64 | 64.14 | 63.92 | 4.46% | 602,770 |
| Sep 15, 2025 | 62.71 | 63.17 | 61.20 | 61.40 | 61.19 | -1.44% | 474,899 |
| Sep 12, 2025 | 63.24 | 63.99 | 61.89 | 62.30 | 62.09 | -0.67% | 622,012 |
| Sep 11, 2025 | 63.00 | 64.28 | 62.55 | 62.72 | 62.50 | -1.71% | 664,769 |
| Sep 10, 2025 | 62.02 | 63.94 | 61.79 | 63.81 | 63.59 | 3.05% | 818,889 |
| Sep 9, 2025 | 62.13 | 63.03 | 61.69 | 61.92 | 61.71 | 0.26% | 518,434 |
| Sep 8, 2025 | 62.67 | 62.67 | 60.24 | 61.76 | 61.55 | -1.18% | 650,212 |
| Sep 5, 2025 | 61.73 | 63.69 | 61.00 | 62.50 | 62.29 | -0.27% | 851,765 |
| Sep 4, 2025 | 62.01 | 63.00 | 61.01 | 62.67 | 62.45 | 0.50% | 1,052,033 |
| Sep 3, 2025 | 63.91 | 65.45 | 62.31 | 62.36 | 62.15 | -3.77% | 1,222,536 |
| Sep 2, 2025 | 63.01 | 64.99 | 62.31 | 64.80 | 64.58 | 1.72% | 971,677 |
| Aug 29, 2025 | 64.00 | 64.50 | 63.09 | 63.71 | 63.49 | -0.51% | 726,026 |
| Aug 28, 2025 | 64.02 | 64.77 | 62.53 | 64.03 | 63.81 | 0.55% | 789,205 |
| Aug 27, 2025 | 64.20 | 64.80 | 62.62 | 63.68 | 63.46 | 3.44% | 1,586,143 |
| Aug 26, 2025 | 61.06 | 62.82 | 60.57 | 61.56 | 61.35 | -0.68% | 1,087,451 |
| Aug 25, 2025 | 60.44 | 62.11 | 60.03 | 61.98 | 61.77 | 1.90% | 959,081 |
| Aug 22, 2025 | 57.03 | 61.37 | 57.03 | 60.83 | 60.62 | 6.13% | 790,769 |
| Aug 21, 2025 | 56.27 | 57.45 | 55.80 | 57.31 | 57.11 | 1.69% | 554,879 |
| Aug 20, 2025 | 57.16 | 57.39 | 55.61 | 56.36 | 56.17 | 0.07% | 619,283 |
| Aug 19, 2025 | 56.79 | 57.40 | 55.70 | 56.32 | 56.13 | -0.55% | 529,696 |
| Aug 18, 2025 | 54.85 | 57.23 | 54.69 | 56.63 | 56.44 | 2.42% | 602,680 |
| Aug 15, 2025 | 56.23 | 56.77 | 55.24 | 55.29 | 55.10 | -2.11% | 627,686 |
| Aug 14, 2025 | 57.45 | 57.45 | 55.14 | 56.48 | 56.29 | -1.86% | 921,554 |
| Aug 13, 2025 | 56.33 | 57.92 | 55.90 | 57.55 | 57.35 | 1.46% | 849,353 |
| Aug 12, 2025 | 54.44 | 56.82 | 54.07 | 56.72 | 56.53 | 5.47% | 885,459 |
| Aug 11, 2025 | 55.74 | 56.11 | 52.70 | 53.78 | 53.60 | -2.99% | 991,381 |
| Aug 8, 2025 | 55.38 | 56.45 | 54.50 | 55.44 | 55.25 | 0.27% | 661,413 |
| Aug 7, 2025 | 56.16 | 57.96 | 54.70 | 55.29 | 55.10 | 0.09% | 719,757 |
| Aug 6, 2025 | 57.22 | 58.86 | 55.21 | 55.24 | 55.05 | -4.10% | 814,753 |
| Aug 5, 2025 | 55.78 | 58.14 | 55.43 | 57.60 | 57.15 | 3.13% | 1,005,566 |
| Aug 4, 2025 | 54.90 | 55.96 | 54.38 | 55.85 | 55.42 | 2.03% | 632,906 |
| Aug 1, 2025 | 55.36 | 55.60 | 53.50 | 54.74 | 54.32 | -3.20% | 977,378 |
| Jul 31, 2025 | 57.38 | 58.66 | 56.37 | 56.55 | 56.11 | -3.37% | 944,974 |
| Jul 30, 2025 | 58.60 | 59.03 | 57.20 | 58.52 | 58.07 | -0.54% | 1,223,157 |
| Jul 29, 2025 | 59.03 | 59.36 | 57.84 | 58.84 | 58.38 | -0.22% | 801,592 |
| Jul 28, 2025 | 58.49 | 60.11 | 58.44 | 58.97 | 58.51 | 3.71% | 1,186,423 |
| Jul 25, 2025 | 58.12 | 58.25 | 56.67 | 56.86 | 56.42 | -1.80% | 896,572 |
| Jul 24, 2025 | 57.92 | 59.54 | 56.44 | 57.90 | 57.45 | -0.82% | 1,827,315 |
| Jul 23, 2025 | 57.70 | 59.60 | 56.14 | 58.38 | 57.93 | 4.76% | 2,238,002 |
| Jul 22, 2025 | 53.55 | 56.77 | 53.55 | 55.73 | 55.30 | 4.27% | 1,724,838 |
| Jul 21, 2025 | 54.15 | 54.83 | 53.06 | 53.45 | 53.04 | -0.22% | 1,047,255 |
| Jul 18, 2025 | 54.68 | 54.86 | 52.59 | 53.57 | 53.15 | -0.25% | 1,078,711 |
| Jul 17, 2025 | 52.62 | 54.37 | 52.33 | 53.71 | 53.29 | 1.85% | 741,285 |