Weatherford International (WFRD)
44.69
1.21 (2.78%)
At close: Apr 16, 2025, 10:02 AM
Weatherford International Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 43.53 | 43.51 | 44.72 | 44.70 | 43.30 | 43.28 | 43.48 | 43.46 | -0.02% | 748,793 |
| Apr 14, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 42.44 | 42.44 | 43.49 | 43.49 | 1.14% | 1,304,404 |
| Apr 11, 2025 | 40.14 | 40.14 | 43.06 | 43.06 | 39.60 | 39.60 | 43.00 | 43.00 | 7.18% | 1,769,733 |
| Apr 10, 2025 | 43.57 | 43.57 | 44.20 | 44.20 | 39.54 | 39.54 | 40.12 | 40.12 | -12.65% | 1,760,135 |
| Apr 9, 2025 | 38.06 | 38.06 | 46.76 | 46.76 | 38.06 | 38.06 | 45.93 | 45.93 | 17.26% | 2,563,322 |
| Apr 8, 2025 | 43.00 | 43.00 | 43.55 | 43.55 | 38.27 | 38.27 | 39.17 | 39.17 | -3.85% | 2,870,300 |
| Apr 7, 2025 | 38.46 | 38.46 | 42.62 | 42.62 | 36.74 | 36.74 | 40.74 | 40.74 | 2.39% | 2,931,244 |
| Apr 4, 2025 | 42.98 | 42.98 | 43.60 | 43.60 | 36.99 | 36.99 | 39.79 | 39.79 | -12.38% | 3,660,400 |
| Apr 3, 2025 | 50.84 | 50.84 | 51.00 | 51.00 | 45.00 | 45.00 | 45.41 | 45.41 | -16.31% | 2,013,026 |
| Apr 2, 2025 | 52.98 | 52.98 | 54.70 | 54.70 | 52.67 | 52.67 | 54.26 | 54.26 | 0.13% | 764,439 |
| Apr 1, 2025 | 53.25 | 53.25 | 54.60 | 54.60 | 52.79 | 52.79 | 54.19 | 54.19 | 1.20% | 920,800 |
| Mar 31, 2025 | 52.50 | 52.50 | 54.02 | 54.02 | 51.35 | 51.35 | 53.55 | 53.55 | 0.85% | 1,192,400 |
| Mar 28, 2025 | 54.59 | 54.59 | 55.50 | 55.50 | 52.34 | 52.34 | 53.10 | 53.10 | -2.91% | 717,307 |
| Mar 27, 2025 | 55.80 | 55.80 | 55.89 | 55.89 | 54.36 | 54.36 | 54.69 | 54.69 | -2.36% | 858,558 |
| Mar 26, 2025 | 55.01 | 55.01 | 57.88 | 57.88 | 55.01 | 55.01 | 56.01 | 56.01 | 2.17% | 1,452,000 |
| Mar 25, 2025 | 53.87 | 53.87 | 55.18 | 55.18 | 53.87 | 53.87 | 54.82 | 54.82 | 1.76% | 1,057,454 |
| Mar 24, 2025 | 53.10 | 53.10 | 54.14 | 54.14 | 52.51 | 52.51 | 53.87 | 53.87 | 3.14% | 1,619,354 |
| Mar 21, 2025 | 52.67 | 52.67 | 52.72 | 52.72 | 51.81 | 51.81 | 52.23 | 52.23 | -1.19% | 4,730,425 |
| Mar 20, 2025 | 52.50 | 52.50 | 53.82 | 53.82 | 52.13 | 52.13 | 52.86 | 52.86 | 0.09% | 1,909,360 |
| Mar 19, 2025 | 53.88 | 53.88 | 54.60 | 54.60 | 52.65 | 52.65 | 52.81 | 52.81 | -1.60% | 2,008,100 |
| Mar 18, 2025 | 55.87 | 55.87 | 55.96 | 55.96 | 53.53 | 53.53 | 53.67 | 53.67 | -3.18% | 1,008,142 |
| Mar 17, 2025 | 53.63 | 53.63 | 55.96 | 55.96 | 53.63 | 53.63 | 55.43 | 55.43 | 4.37% | 1,396,829 |
| Mar 14, 2025 | 51.95 | 51.95 | 53.26 | 53.26 | 51.89 | 51.89 | 53.11 | 53.11 | 2.35% | 1,354,031 |
| Mar 13, 2025 | 53.46 | 53.46 | 54.47 | 54.47 | 51.41 | 51.41 | 51.89 | 51.89 | -3.41% | 1,035,000 |
| Mar 12, 2025 | 52.95 | 52.95 | 54.85 | 54.85 | 52.63 | 52.63 | 53.72 | 53.72 | 2.79% | 1,186,100 |
| Mar 11, 2025 | 52.26 | 52.26 | 52.93 | 52.93 | 51.24 | 51.24 | 52.26 | 52.26 | 0.60% | 1,444,448 |
| Mar 10, 2025 | 55.21 | 55.21 | 55.91 | 55.91 | 51.47 | 51.47 | 51.95 | 51.95 | -7.41% | 1,738,100 |
| Mar 7, 2025 | 54.69 | 54.69 | 57.14 | 57.14 | 54.54 | 54.54 | 56.11 | 56.11 | 3.47% | 1,029,577 |
| Mar 6, 2025 | 54.33 | 54.33 | 55.40 | 55.40 | 53.51 | 53.51 | 54.23 | 54.23 | -1.00% | 1,419,100 |
| Mar 5, 2025 | 54.06 | 54.06 | 55.45 | 55.45 | 52.10 | 52.10 | 54.78 | 54.78 | 0.75% | 1,868,743 |
| Mar 4, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 53.22 | 53.22 | 54.37 | 54.37 | -4.55% | 1,624,403 |
| Mar 3, 2025 | 62.03 | 62.03 | 62.74 | 62.74 | 56.38 | 56.38 | 56.96 | 56.96 | -8.00% | 1,096,770 |
| Feb 28, 2025 | 61.39 | 61.39 | 62.32 | 62.32 | 60.50 | 60.50 | 61.91 | 61.91 | 0.02% | 1,158,926 |
| Feb 27, 2025 | 63.07 | 63.07 | 63.85 | 63.85 | 61.88 | 61.88 | 61.90 | 61.90 | -0.96% | 932,842 |
| Feb 26, 2025 | 64.10 | 64.10 | 64.82 | 64.82 | 62.47 | 62.47 | 62.50 | 62.50 | -2.28% | 904,704 |
| Feb 25, 2025 | 64.34 | 64.34 | 65.89 | 65.89 | 63.85 | 63.85 | 63.96 | 63.96 | -1.36% | 753,700 |
| Feb 24, 2025 | 65.91 | 65.91 | 66.41 | 66.41 | 64.71 | 64.71 | 64.84 | 64.84 | -0.98% | 807,864 |
| Feb 21, 2025 | 69.93 | 69.93 | 70.13 | 70.13 | 65.38 | 65.38 | 65.48 | 65.48 | -6.75% | 1,386,356 |
| Feb 20, 2025 | 70.55 | 70.30 | 71.18 | 70.93 | 69.83 | 69.58 | 70.22 | 69.97 | -1.29% | 725,600 |
| Feb 19, 2025 | 71.50 | 71.25 | 72.29 | 72.04 | 70.64 | 70.39 | 71.14 | 70.89 | -1.50% | 1,059,520 |
| Feb 18, 2025 | 71.00 | 70.74 | 72.75 | 72.49 | 70.63 | 70.38 | 72.22 | 71.96 | 2.38% | 1,262,534 |
| Feb 14, 2025 | 74.18 | 73.92 | 74.33 | 74.07 | 70.06 | 69.81 | 70.54 | 70.29 | -4.59% | 2,161,785 |
| Feb 13, 2025 | 67.24 | 67.00 | 74.19 | 73.93 | 67.24 | 67.00 | 73.93 | 73.67 | 9.32% | 2,432,104 |
| Feb 12, 2025 | 67.18 | 66.94 | 67.64 | 67.40 | 65.92 | 65.69 | 67.63 | 67.39 | 0.51% | 1,122,608 |
| Feb 11, 2025 | 67.59 | 67.35 | 68.64 | 68.40 | 66.98 | 66.74 | 67.29 | 67.05 | -0.90% | 1,045,108 |
| Feb 10, 2025 | 67.79 | 67.55 | 69.20 | 68.96 | 67.32 | 67.08 | 67.90 | 67.66 | 1.57% | 1,258,300 |
| Feb 7, 2025 | 65.44 | 65.21 | 68.43 | 68.18 | 65.44 | 65.21 | 66.85 | 66.61 | 2.28% | 2,070,500 |
| Feb 6, 2025 | 68.75 | 68.51 | 71.94 | 71.69 | 63.29 | 63.07 | 65.36 | 65.13 | 0.17% | 2,178,632 |
| Feb 5, 2025 | 66.34 | 66.11 | 67.02 | 66.78 | 64.95 | 64.72 | 65.25 | 65.02 | 0.38% | 1,925,667 |
| Feb 4, 2025 | 64.06 | 63.83 | 65.57 | 65.34 | 63.03 | 62.81 | 65.00 | 64.77 | 1.82% | 1,991,700 |