WFT - Weatherford International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.36490.40930.35990.00000.0000134,114
May 17, 20190.05330.06260.04800.05700.057067,852,185
May 16, 20190.06150.07450.05010.05200.0520195,824,485
May 15, 2019------
May 14, 2019------
May 13, 20190.37000.37000.37000.37000.3700134,100
May 10, 20190.36000.41000.36000.37000.370051,037,200
May 09, 20190.37000.40000.32000.38000.380061,614,500
May 08, 20190.41000.42000.36000.37000.370050,518,800
May 07, 20190.49000.51000.41000.46000.460037,041,200
May 06, 20190.44000.48000.41000.47000.470022,830,300
May 03, 20190.38000.47000.37000.45000.450039,902,500
May 02, 20190.44000.44000.28000.36000.360045,157,000
May 01, 20190.56000.56000.42000.43000.430048,784,500
Apr 30, 20190.53000.56000.53000.55000.550016,843,000
Apr 29, 20190.59000.59000.54000.54000.540021,261,100
Apr 26, 20190.61000.61000.56000.57000.570019,117,200
Apr 25, 20190.62000.64000.60000.60000.600016,292,600
Apr 24, 20190.65000.65000.61000.61000.610014,345,700
Apr 23, 20190.61000.66000.61000.63000.630022,651,400
Apr 22, 20190.57000.62000.57000.61000.610013,038,700
Apr 18, 20190.61000.62000.57000.59000.590013,043,000
Apr 17, 20190.63000.65000.60000.61000.610014,732,100
Apr 16, 20190.56000.63000.56000.62000.620017,442,100
Apr 15, 20190.57000.59000.56000.57000.570020,795,000
Apr 12, 20190.57000.59000.55000.58000.580016,857,200
Apr 11, 20190.62000.62000.54000.56000.560021,959,400
Apr 10, 20190.63000.63000.60000.60000.600019,927,600
Apr 09, 20190.68000.68000.60000.62000.620027,508,300
Apr 08, 20190.69000.70000.66000.67000.670014,197,400
Apr 05, 20190.68000.70000.68000.69000.690016,483,200
Apr 04, 20190.69000.70000.66000.67000.670029,613,400
Apr 03, 20190.76000.78000.74000.76000.760015,474,600
Apr 02, 20190.75000.77000.75000.76000.760015,830,700
Apr 01, 20190.70000.77000.70000.76000.760012,618,700
Mar 29, 20190.70000.72000.69000.70000.700010,387,700
Mar 28, 20190.68000.71000.67000.70000.70008,280,100
Mar 27, 20190.71000.71000.67000.70000.700013,040,300
Mar 26, 20190.72000.75000.69000.71000.710026,098,100
Mar 25, 20190.74000.76000.65000.68000.680024,105,300
Mar 22, 20190.77000.79000.72000.75000.750010,426,300
Mar 21, 20190.79000.80000.76000.79000.790017,086,900
Mar 20, 20190.80000.80000.76000.80000.800013,313,500
Mar 19, 20190.78000.84000.78000.80000.800025,706,500
Mar 18, 20190.73000.79000.72000.79000.790021,693,500
Mar 15, 20190.73000.74000.68000.73000.730042,011,900
Mar 14, 20190.71000.74000.70000.74000.740018,945,900
Mar 13, 20190.66000.73000.66000.72000.720023,767,000
Mar 12, 20190.63000.69000.61000.66000.660011,132,000
Mar 11, 20190.61000.65000.61000.64000.640012,468,100
Mar 08, 20190.63000.63000.59000.61000.610016,397,800
Mar 07, 20190.70000.70000.65000.65000.650015,550,300
Mar 06, 20190.76000.76000.66000.67000.670026,391,500
Mar 05, 20190.81000.83000.75000.76000.760014,706,900
Mar 04, 20190.78000.83000.78000.81000.810019,805,600
Mar 01, 20190.65000.79000.64000.78000.780030,399,800
Feb 28, 20190.65000.67000.60000.65000.650030,220,600
Feb 27, 20190.74000.75000.66000.68000.680027,118,800
Feb 26, 20190.81000.81000.73000.74000.740024,423,900
Feb 25, 20190.77000.82000.77000.81000.810013,531,300
Feb 22, 20190.77000.80000.77000.80000.800016,200,800
Feb 21, 20190.82000.82000.77000.77000.770017,959,500
Feb 20, 20190.79000.83000.79000.82000.820020,704,800
Feb 19, 20190.85000.85000.74000.83000.830037,419,600
Feb 15, 20190.83000.87000.83000.86000.860011,828,800
Feb 14, 20190.88000.88000.82000.85000.850019,041,600
Feb 13, 20190.89000.90000.86000.88000.880019,928,300
Feb 12, 20190.92000.95000.87000.88000.880032,053,000
Feb 11, 20190.86000.91000.84000.89000.890022,978,300
Feb 08, 20190.86000.90000.82000.89000.890022,171,000
Feb 07, 20190.90000.90000.80000.90000.900024,322,200
Feb 06, 20190.90000.92000.85000.90000.900034,429,100
Feb 05, 20190.97000.98000.91000.91000.910042,831,700
Feb 04, 20190.83000.99000.83000.91000.910054,157,900
Feb 01, 20190.63000.84000.63000.77000.770063,481,400
Jan 31, 20190.65000.66000.62000.65000.650014,840,500
Jan 30, 20190.67000.67000.61000.64000.640018,612,400
Jan 29, 20190.68000.70000.62000.63000.630022,830,800
Jan 28, 20190.59000.67000.58000.65000.650030,845,400
Jan 25, 20190.55000.61000.54000.60000.600034,132,300
Jan 24, 20190.51000.54000.51000.54000.540015,463,200
Jan 23, 20190.53000.53000.50000.51000.51009,021,600
Jan 22, 20190.56000.57000.50000.51000.510024,722,800
Jan 18, 20190.54000.57000.53000.57000.570019,215,000
Jan 17, 20190.50000.54000.50000.52000.520017,495,300
Jan 16, 20190.52000.53000.51000.51000.510014,486,200
Jan 15, 20190.55000.55000.51000.52000.520023,820,300
Jan 14, 20190.53000.57000.51000.54000.540026,986,300
Jan 11, 20190.53000.55000.52000.54000.540020,065,100
Jan 10, 20190.54000.56000.50000.55000.550031,965,500
Jan 09, 20190.50000.57000.47000.55000.550051,262,800
Jan 08, 20190.55000.55000.47000.49000.490033,122,800
Jan 07, 20190.49000.54000.48000.53000.530044,533,300
Jan 04, 20190.41000.52000.41000.47000.470047,776,500
Jan 03, 20190.38000.44000.32000.39000.390039,395,600
Jan 02, 20190.53000.54000.38000.40000.400059,361,900
Dec 31, 20180.42000.59000.39000.56000.560076,804,500
Dec 28, 20180.31000.45000.30000.40000.400057,492,400
Dec 27, 20180.27000.34000.26000.32000.320043,567,400
Dec 26, 20180.24000.27000.22000.25000.250034,762,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...