Weatherford International plc - Ordinary shares (WFRD)
62.95
-1.66 (-2.57%)
Weatherford International Plc is a global oilfield services company that provides a comprehensive range of products and services to the energy sector
Specializing in the exploration, drilling, and production of oil and natural gas, Weatherford offers innovative technologies and solutions that enhance operational efficiency and optimize reservoir performance. The company supports its clients through various services, including well construction, completion, and production optimization, while also focusing on advanced engineering and digital capabilities to address the evolving demands of the energy industry. With a commitment to safety and sustainability, Weatherford plays a critical role in enabling the safe and responsible extraction of natural resources.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 66.58 | 66.58 | 63.71 | 64.61 | 1,849,915 | 64.61 |
| 1/29/2025 | 66.62 | 67.18 | 65.58 | 65.74 | 965,131 | 65.74 |
| 1/28/2025 | 69.18 | 69.18 | 65.41 | 66.19 | 1,182,925 | 66.19 |
| 1/27/2025 | 69.44 | 70.95 | 68.17 | 68.86 | 1,283,317 | 68.86 |
| 1/24/2025 | 70.58 | 71.66 | 69.94 | 70.23 | 954,753 | 70.23 |
| 1/23/2025 | 71.76 | 72.17 | 69.95 | 70.31 | 811,246 | 70.31 |
| 1/22/2025 | 72.48 | 72.77 | 70.84 | 71.00 | 1,082,283 | 71.00 |
| 1/21/2025 | 75.15 | 75.27 | 73.15 | 73.26 | 1,431,766 | 73.26 |
| 1/17/2025 | 71.10 | 74.55 | 71.00 | 73.99 | 1,808,224 | 73.99 |
| 1/16/2025 | 70.91 | 71.72 | 68.46 | 70.24 | 1,302,437 | 70.24 |
| 1/15/2025 | 70.38 | 71.65 | 70.16 | 71.08 | 1,263,246 | 71.08 |
| 1/14/2025 | 70.34 | 70.91 | 68.16 | 69.75 | 1,219,912 | 69.75 |
| 1/13/2025 | 70.19 | 71.67 | 68.09 | 70.23 | 1,812,692 | 70.23 |
| 1/10/2025 | 73.15 | 74.90 | 69.99 | 70.19 | 790,964 | 70.19 |
| 1/08/2025 | 73.98 | 73.98 | 71.06 | 72.13 | 626,694 | 72.13 |
| 1/07/2025 | 73.87 | 75.72 | 73.24 | 74.80 | 797,028 | 74.80 |
| 1/06/2025 | 72.66 | 75.32 | 72.66 | 73.51 | 577,394 | 73.51 |
| 1/03/2025 | 72.88 | 73.33 | 71.53 | 73.02 | 497,325 | 73.02 |
| 1/02/2025 | 72.54 | 73.76 | 71.53 | 72.29 | 672,310 | 72.29 |
| 12/31/2024 | 69.47 | 0.00 | 71.63 | 71.63 | 0 | 71.63 |
| 12/30/2024 | 67.96 | 70.12 | 67.45 | 69.47 | 538,506 | 69.47 |
| 12/27/2024 | 67.72 | 69.42 | 67.25 | 68.58 | 533,236 | 68.58 |
| 12/26/2024 | 68.27 | 68.59 | 67.00 | 68.03 | 398,476 | 68.03 |
| 12/24/2024 | 68.28 | 68.47 | 66.48 | 68.07 | 393,174 | 68.07 |
| 12/23/2024 | 66.89 | 68.51 | 66.89 | 68.07 | 745,017 | 68.07 |
| 12/20/2024 | 68.00 | 69.23 | 66.23 | 67.10 | 3,214,747 | 67.10 |
| 12/19/2024 | 71.11 | 71.42 | 68.46 | 68.91 | 962,792 | 68.91 |
| 12/18/2024 | 71.88 | 73.67 | 69.30 | 69.86 | 968,555 | 69.86 |
| 12/17/2024 | 72.75 | 72.79 | 71.13 | 71.62 | 1,147,001 | 71.62 |
| 12/16/2024 | 75.90 | 76.49 | 73.55 | 73.74 | 902,529 | 73.74 |
| 12/13/2024 | 77.01 | 77.78 | 75.79 | 76.09 | 568,833 | 76.09 |
| 12/12/2024 | 80.09 | 80.44 | 78.01 | 78.04 | 669,013 | 78.04 |
| 12/11/2024 | 77.90 | 81.01 | 77.00 | 80.52 | 918,398 | 80.52 |
| 12/10/2024 | 77.56 | 78.58 | 76.39 | 76.74 | 626,394 | 76.74 |
| 12/09/2024 | 78.99 | 80.25 | 77.45 | 77.63 | 757,238 | 77.63 |
| 12/06/2024 | 83.15 | 83.15 | 76.84 | 77.58 | 700,492 | 77.58 |
| 12/05/2024 | 84.82 | 86.64 | 82.55 | 82.72 | 621,914 | 82.72 |
| 12/04/2024 | 85.40 | 85.40 | 82.82 | 84.80 | 900,075 | 84.80 |
| 12/03/2024 | 84.00 | 84.98 | 82.76 | 84.85 | 706,499 | 84.85 |
| 12/02/2024 | 82.58 | 84.03 | 81.61 | 83.64 | 605,440 | 83.64 |
| 11/29/2024 | 82.58 | 83.65 | 82.16 | 82.30 | 350,439 | 82.30 |
| 11/27/2024 | 82.03 | 84.15 | 82.00 | 82.54 | 472,246 | 82.54 |
| 11/26/2024 | 84.45 | 84.91 | 81.46 | 81.99 | 461,780 | 81.99 |
| 11/25/2024 | 86.45 | 86.82 | 83.32 | 84.38 | 772,374 | 84.38 |
| 11/22/2024 | 86.19 | 87.63 | 85.43 | 85.83 | 1,055,908 | 85.83 |
| 11/21/2024 | 82.84 | 85.72 | 82.84 | 85.32 | 850,001 | 85.32 |
| 11/20/2024 | 82.32 | 83.46 | 81.80 | 82.43 | 737,198 | 82.43 |
| 11/19/2024 | 82.26 | 83.68 | 81.80 | 82.32 | 616,975 | 82.32 |
| 11/18/2024 | 82.97 | 84.15 | 82.25 | 83.36 | 573,778 | 83.36 |
| 11/15/2024 | 83.66 | 84.91 | 80.99 | 81.86 | 726,137 | 81.86 |
| 11/14/2024 | 85.16 | 86.19 | 81.83 | 83.50 | 1,088,783 | 83.50 |
| 11/13/2024 | 89.37 | 89.77 | 85.21 | 85.23 | 1,191,633 | 85.23 |
| 11/12/2024 | 90.44 | 91.82 | 89.20 | 89.45 | 754,339 | 89.45 |
| 11/11/2024 | 87.25 | 90.86 | 86.70 | 90.55 | 890,842 | 90.55 |
| 11/08/2024 | 88.00 | 88.63 | 86.53 | 87.49 | 678,055 | 87.49 |
| 11/07/2024 | 89.37 | 89.83 | 87.61 | 88.28 | 1,007,974 | 88.28 |
| 11/06/2024 | 88.00 | 90.53 | 84.44 | 89.59 | 1,099,495 | 89.59 |
| 11/05/2024 | 81.27 | 82.64 | 80.46 | 81.78 | 1,067,975 | 81.53 |
| 11/04/2024 | 78.43 | 80.57 | 78.26 | 79.79 | 972,103 | 79.55 |
| 11/01/2024 | 79.57 | 79.95 | 77.00 | 77.50 | 795,961 | 77.26 |