Weatherford International Stock Price History
NASDAQ: WFRDConsumer DiscretionaryOil and Gas Field MachineryUSD
77.92+1.02 (+1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WFRD price history at a glance
The price history for Weatherford International (WFRD) on this page begins on January 4, 2021, when the stock closed at $6.67; it most recently closed at $77.92 on October 5, 2026. The highest price in this record is $135.00, reached on July 15, 2024; the latest close is 42.3% below that peak. Across the 5 complete calendar years in the table, WFRD finished higher in 4 and lower in 1. Its best year was 2021 (+315.6%) and its worst was 2024 (-25.4%).
Over roughly 6 years the share price changed +1068.2%, a 53.3% compound annual price return (excluding dividends). In the last 12 months alone, WFRD has gained 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $135.00
- Date of high
- Jul 15, 2024
- Low since 2021
- $5.45
- Date of low
- Jan 4, 2021
- 52-week high
- $113.15
- 52-week low
- $60.84
- Last close
- $77.92
WFRD returns
1 week
-2.26%
1 month
-16.27%
3 months
-7.63%
6 months
-24.19%
Year to date
-0.43%
1 year
+21.09%
3 years
-18.48%
5 years
+191.51%
WFRD price return, excluding dividends.
WFRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.92 | -3.67% |
| 2025 | 80.89 | +10.78% |
| 2024 | 73.02 | -25.36% |
| 2023 | 97.83 | +92.12% |
| 2022 | 50.92 | +83.69% |
| 2021 | 27.72 | +315.59% |
2026 return is year to date.
WFRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.81 | 79.30 | 77.20 | 77.92 | +1.33% | |
| 76.63 | 77.33 | 76.25 | 76.90 | +0.63% | |
| 79.58 | 79.87 | 75.86 | 76.42 | -4.40% | |
| 82.45 | 83.04 | 79.89 | 79.94 | -2.89% | |
| 79.45 | 83.14 | 79.45 | 82.32 | +3.26% | |
| 78.44 | 81.59 | 78.36 | 79.72 | +1.63% | |
| 78.26 | 79.83 | 77.43 | 78.44 | -0.31% | |
| 80.41 | 80.86 | 78.58 | 78.68 | -2.15% | |
| 82.10 | 82.90 | 80.14 | 80.41 | -2.89% | |
| 85.79 | 85.97 | 82.66 | 82.80 | -2.68% | |
| 83.29 | 86.01 | 83.25 | 85.08 | +1.13% | |
| 85.00 | 85.05 | 82.77 | 84.13 | -0.63% | |
| 83.87 | 85.55 | 83.00 | 84.66 | +0.79% | |
| 81.84 | 85.64 | 81.64 | 84.00 | +2.19% | |
| 82.24 | 83.03 | 79.59 | 82.20 | +0.21% | |
| 81.69 | 82.58 | 80.82 | 82.03 | -0.02% | |
| 83.26 | 83.47 | 81.74 | 82.05 | -0.30% | |
| 84.80 | 85.13 | 80.45 | 82.30 | -3.62% | |
| 85.21 | 86.20 | 83.63 | 85.39 | +1.10% | |
| 87.66 | 88.07 | 83.27 | 84.46 | -4.94% | |
| 90.02 | 91.05 | 87.24 | 88.85 | -1.19% | |
| 93.06 | 93.06 | 88.89 | 89.92 | -3.37% | |
| 94.82 | 96.79 | 92.66 | 93.06 | -0.68% | |
| 96.10 | 98.08 | 93.41 | 93.70 | -2.27% | |
| 95.58 | 96.46 | 94.13 | 95.88 | -0.57% | |
| 97.37 | 98.05 | 96.01 | 96.43 | -1.31% | |
| 94.07 | 99.40 | 93.79 | 97.71 | +3.37% | |
| 97.55 | 99.14 | 93.90 | 94.52 | -3.32% | |
| 95.68 | 99.18 | 95.00 | 97.77 | +4.24% | |
| 91.91 | 93.82 | 90.77 | 93.79 | +1.98% | |
| 87.96 | 93.39 | 87.10 | 91.97 | +4.51% | |
| 87.74 | 88.76 | 86.24 | 88.00 | -0.23% | |
| 89.10 | 90.51 | 87.83 | 88.20 | -0.60% | |
| 90.08 | 90.09 | 86.96 | 88.73 | -1.97% | |
| 91.38 | 92.10 | 90.15 | 90.51 | -0.80% | |
| 92.42 | 93.74 | 91.01 | 91.24 | -1.11% | |
| 93.48 | 93.96 | 91.25 | 92.26 | +0.23% | |
| 93.68 | 94.62 | 91.18 | 92.05 | -1.11% | |
| 95.71 | 95.71 | 92.48 | 93.08 | -1.80% | |
| 92.38 | 94.97 | 92.38 | 94.79 | +2.92% | |
| 91.42 | 93.60 | 89.69 | 92.10 | -0.65% | |
| 94.33 | 94.33 | 92.67 | 92.70 | -1.83% | |
| 92.81 | 94.50 | 92.25 | 94.43 | +1.65% | |
| 87.74 | 93.08 | 87.65 | 92.90 | +7.00% | |
| 88.16 | 89.22 | 86.14 | 86.82 | -2.41% | |
| 88.56 | 91.31 | 87.78 | 88.96 | +1.63% | |
| 89.96 | 90.83 | 87.38 | 87.53 | -2.11% | |
| 88.35 | 90.40 | 88.07 | 89.42 | +1.21% | |
| 86.74 | 88.57 | 85.20 | 88.35 | +0.64% | |
| 85.71 | 88.37 | 83.77 | 87.79 | +3.64% | |
| 83.16 | 84.80 | 82.64 | 84.71 | +2.92% | |
| 86.63 | 86.63 | 82.17 | 82.31 | -1.52% | |
| 85.79 | 86.46 | 83.45 | 83.58 | -2.72% | |
| 87.74 | 91.12 | 85.73 | 85.92 | -3.11% | |
| 86.39 | 89.45 | 85.55 | 88.68 | +3.60% | |
| 87.48 | 87.60 | 84.09 | 85.60 | -1.73% | |
| 87.69 | 91.68 | 86.90 | 87.11 | +4.55% | |
| 79.26 | 83.83 | 77.70 | 83.32 | +6.55% | |
| 80.45 | 81.26 | 77.94 | 78.20 | -3.10% | |
| 80.18 | 80.82 | 78.92 | 80.70 | +0.35% | |
| 81.10 | 82.24 | 80.29 | 80.42 | -1.70% | |
| 82.63 | 82.88 | 79.27 | 81.81 | -0.24% | |
| 82.76 | 82.95 | 80.95 | 82.01 | +1.12% | |
| 84.44 | 85.67 | 81.08 | 81.10 | -3.86% | |
| 82.84 | 84.58 | 82.31 | 84.36 | +1.91% | |
| 84.26 | 85.00 | 82.16 | 82.78 | -1.38% | |
| 84.15 | 84.69 | 81.56 | 83.94 | +0.68% | |
| 83.81 | 84.83 | 82.97 | 83.37 | -0.63% | |
| 83.27 | 85.49 | 83.27 | 83.90 | +1.07% | |
| 81.08 | 83.20 | 80.80 | 83.01 | +3.49% | |
| 80.37 | 81.72 | 79.79 | 80.21 | -1.58% | |
| 80.92 | 82.50 | 79.76 | 81.50 | +0.72% | |
| 82.81 | 84.75 | 80.67 | 80.92 | -2.21% | |
| 82.72 | 83.81 | 81.08 | 82.75 | -2.46% | |
| 84.66 | 85.27 | 83.01 | 84.84 | +0.41% | |
| 87.40 | 87.72 | 83.93 | 84.49 | -5.48% | |
| 89.23 | 91.16 | 88.37 | 89.39 | -2.60% | |
| 91.63 | 92.26 | 89.90 | 91.78 | +0.16% | |
| 94.67 | 94.86 | 89.67 | 91.63 | -2.68% | |
| 100.92 | 100.92 | 93.25 | 94.15 | -3.78% | |
| 100.10 | 101.39 | 97.69 | 97.85 | -2.25% | |
| 101.90 | 102.93 | 99.87 | 100.10 | -1.19% | |
| 100.45 | 102.83 | 100.37 | 101.31 | +0.28% | |
| 99.75 | 101.95 | 98.12 | 101.03 | +3.08% | |
| 100.62 | 103.28 | 97.95 | 98.01 | -3.21% | |
| 103.59 | 103.63 | 99.14 | 101.26 | -1.69% | |
| 98.92 | 103.39 | 98.12 | 103.00 | +6.00% | |
| 102.69 | 102.69 | 96.56 | 97.17 | -6.32% | |
| 104.24 | 105.98 | 103.45 | 103.73 | -0.35% | |
| 103.36 | 105.72 | 102.89 | 104.09 | +0.36% | |
| 100.13 | 104.91 | 99.06 | 103.72 | +0.98% | |
| 104.24 | 105.67 | 102.29 | 102.71 | -0.90% | |
| 103.56 | 104.88 | 102.32 | 103.64 | -0.23% | |
| 105.67 | 106.09 | 102.78 | 103.88 | -2.15% | |
| 107.63 | 108.64 | 105.91 | 106.16 | -2.46% | |
| 109.21 | 112.03 | 107.83 | 108.84 | +0.05% | |
| 109.56 | 109.98 | 106.09 | 108.79 | -1.12% | |
| 112.17 | 112.17 | 109.21 | 110.02 | -1.22% | |
| 110.00 | 112.93 | 109.68 | 111.38 | +1.93% | |
| 111.19 | 112.19 | 108.91 | 109.27 | -1.93% | |
| 108.83 | 113.15 | 108.51 | 111.42 | +2.38% | |
| 108.48 | 109.43 | 107.07 | 108.83 | -0.33% | |
| 109.08 | 110.69 | 108.40 | 109.19 | +0.10% | |
| 107.78 | 109.46 | 107.01 | 109.08 | +1.46% | |
| 102.26 | 108.77 | 101.65 | 107.51 | +5.11% | |
| 103.17 | 104.51 | 101.45 | 102.28 | -0.04% | |
| 102.68 | 103.91 | 101.35 | 102.32 | +0.02% | |
| 108.20 | 108.20 | 101.77 | 102.30 | -5.60% | |
| 107.85 | 109.73 | 106.83 | 108.37 | -0.22% | |
| 108.80 | 109.97 | 107.63 | 108.61 | -0.47% | |
| 109.49 | 110.28 | 108.04 | 109.12 | -0.34% | |
| 109.41 | 111.12 | 108.00 | 109.49 | -0.78% | |
| 106.66 | 110.60 | 105.40 | 110.35 | +3.00% | |
| 111.43 | 112.31 | 106.62 | 107.14 | -2.87% | |
| 109.69 | 111.64 | 109.39 | 110.31 | +0.57% | |
| 108.66 | 111.47 | 107.08 | 109.69 | +1.06% | |
| 103.36 | 109.28 | 102.01 | 108.54 | +5.45% | |
| 101.08 | 106.64 | 100.10 | 102.93 | +1.92% | |
| 96.72 | 106.26 | 96.35 | 100.99 | +1.37% | |
| 100.99 | 103.26 | 98.82 | 99.63 | -0.50% | |
| 101.74 | 102.49 | 98.47 | 100.13 | -2.18% | |
| 99.11 | 103.90 | 97.10 | 102.36 | +3.12% | |
| 99.44 | 101.04 | 98.81 | 99.26 | -0.53% | |
| 98.91 | 100.89 | 98.28 | 99.79 | +0.17% | |
| 103.37 | 103.37 | 99.38 | 99.62 | -3.88% | |
| 102.75 | 104.71 | 102.43 | 103.64 | +0.84% | |
| 103.42 | 104.21 | 101.48 | 102.78 | -0.50% | |
| 102.49 | 104.42 | 102.21 | 103.30 | +1.08% | |
| 95.71 | 103.34 | 94.19 | 102.20 | +6.07% | |
| 94.90 | 96.52 | 92.89 | 96.35 | +1.53% | |
| 94.89 | 96.45 | 94.43 | 94.90 | -0.41% | |
| 93.99 | 97.19 | 93.84 | 95.29 | +1.18% | |
| 93.18 | 95.42 | 92.81 | 94.18 | -0.42% | |
| 92.76 | 96.50 | 92.20 | 94.58 | +2.12% | |
| 97.01 | 97.44 | 92.47 | 92.62 | -3.41% | |
| 95.42 | 97.79 | 95.42 | 95.89 | -0.05% | |
| 96.15 | 97.39 | 94.66 | 95.94 | -1.12% | |
| 93.30 | 97.18 | 93.00 | 97.03 | +4.09% | |
| 91.57 | 94.95 | 91.01 | 93.22 | +1.82% | |
| 87.28 | 92.26 | 86.38 | 91.55 | +6.28% | |
| 87.26 | 89.19 | 85.28 | 86.14 | -1.57% | |
| 85.70 | 89.92 | 85.33 | 87.51 | +1.19% | |
| 87.54 | 88.30 | 83.53 | 86.48 | +0.09% | |
| 87.94 | 89.88 | 86.28 | 86.40 | -0.46% | |
| 87.35 | 88.24 | 86.04 | 86.80 | +0.31% | |
| 86.12 | 87.48 | 84.21 | 86.53 | +1.66% | |
| 91.51 | 91.94 | 84.84 | 85.12 | -8.17% | |
| 90.95 | 93.01 | 87.96 | 92.69 | +0.23% | |
| 89.94 | 94.72 | 89.70 | 92.48 | +1.68% | |
| 90.68 | 91.02 | 85.85 | 90.95 | +0.17% | |
| 94.34 | 94.44 | 90.05 | 90.80 | -3.68% | |
| 95.74 | 96.29 | 93.49 | 94.27 | -1.60% | |
| 96.98 | 98.17 | 95.20 | 95.80 | -2.08% | |
| 102.22 | 102.88 | 96.92 | 97.83 | -5.32% | |
| 110.57 | 110.57 | 102.35 | 103.33 | -2.02% | |
| 105.60 | 106.04 | 104.41 | 105.46 | +0.51% | |
| 103.92 | 106.04 | 102.45 | 104.92 | -0.04% | |
| 108.04 | 108.14 | 103.78 | 104.96 | -1.78% | |
| 104.96 | 107.05 | 104.30 | 106.86 | +1.81% | |
| 104.44 | 107.06 | 104.00 | 104.96 | +0.50% | |
| 104.20 | 105.39 | 102.38 | 104.44 | -1.04% | |
| 105.35 | 107.13 | 104.72 | 105.54 | +0.66% | |
| 104.06 | 105.47 | 103.53 | 104.85 | +2.56% | |
| 101.60 | 102.30 | 99.60 | 102.23 | +0.80% | |
| 100.98 | 103.05 | 99.95 | 101.42 | +0.71% | |
| 103.67 | 104.25 | 99.53 | 100.70 | -2.82% | |
| 104.23 | 105.50 | 101.11 | 103.62 | +1.75% | |
| 103.75 | 104.12 | 101.16 | 101.84 | -2.31% | |
| 104.65 | 105.74 | 103.53 | 104.25 | -1.19% | |
| 101.23 | 106.41 | 101.05 | 105.51 | +4.51% | |
| 98.22 | 101.47 | 97.30 | 100.96 | +0.99% | |
| 97.69 | 101.99 | 96.60 | 99.97 | +4.15% | |
| 92.66 | 96.16 | 92.00 | 95.99 | +3.90% | |
| 91.01 | 94.26 | 90.23 | 92.39 | -1.80% | |
| 92.83 | 94.83 | 92.25 | 94.08 | +0.04% | |
| 94.27 | 96.15 | 92.69 | 94.04 | +2.84% | |
| 93.62 | 93.79 | 90.54 | 91.44 | -1.95% | |
| 90.99 | 93.64 | 90.99 | 93.26 | +3.10% | |
| 90.54 | 90.88 | 89.38 | 90.46 | +0.59% | |
| 90.37 | 93.14 | 89.04 | 89.93 | +0.91% | |
| 88.50 | 89.32 | 86.45 | 89.12 | +0.70% | |
| 85.10 | 88.66 | 84.77 | 88.50 | +6.45% | |
| 83.30 | 83.80 | 82.22 | 83.14 | -0.72% | |
| 84.86 | 85.09 | 83.44 | 83.74 | -0.44% | |
| 86.39 | 86.53 | 83.94 | 84.11 | -2.99% | |
| 88.05 | 88.71 | 86.15 | 86.70 | -1.23% | |
| 87.01 | 88.57 | 86.94 | 87.78 | +2.09% | |
| 88.85 | 89.40 | 85.57 | 85.98 | -3.65% | |
| 89.99 | 90.93 | 87.74 | 89.24 | +0.03% | |
| 87.28 | 89.46 | 85.91 | 89.21 | +3.30% | |
| 89.47 | 90.00 | 86.08 | 86.36 | -3.38% | |
| 90.00 | 90.00 | 87.71 | 89.38 | +0.87% | |
| 85.91 | 91.23 | 85.70 | 88.61 | +9.54% | |
| 78.62 | 81.48 | 77.63 | 80.89 | +3.36% | |
| 79.15 | 79.30 | 78.08 | 78.26 | -1.10% | |
| 78.76 | 79.45 | 78.30 | 79.13 | +1.36% | |
| 78.19 | 78.68 | 77.33 | 78.07 | +0.53% | |
| 77.87 | 78.25 | 77.39 | 77.66 | -0.56% | |
| 80.05 | 80.05 | 78.04 | 78.10 | -2.17% | |
| 80.47 | 81.11 | 78.93 | 79.83 | -0.80% | |
| 79.94 | 81.22 | 79.92 | 80.47 | +2.08% | |
| 76.90 | 79.00 | 76.69 | 78.83 | +2.38% | |
| 77.45 | 77.45 | 76.17 | 77.00 | -0.52% | |
| 77.16 | 77.82 | 75.36 | 77.41 | +1.54% | |
| 78.00 | 78.43 | 75.23 | 76.23 | -3.49% | |
| 80.53 | 80.77 | 78.57 | 78.99 | -1.68% | |
| 81.87 | 82.26 | 79.54 | 80.34 | -1.07% | |
| 80.26 | 81.96 | 80.02 | 81.21 | -0.12% | |
| 79.70 | 81.43 | 79.04 | 81.31 | +1.51% | |
| 77.15 | 80.22 | 77.13 | 80.10 | +3.82% | |
| 76.15 | 77.29 | 75.33 | 77.15 | +0.94% | |
| 77.25 | 78.00 | 76.30 | 76.43 | -0.84% | |
| 77.27 | 78.04 | 76.14 | 77.08 | +0.16% | |
| 75.37 | 77.42 | 75.09 | 76.96 | +3.75% | |
| 76.66 | 76.66 | 73.55 | 74.18 | -3.30% | |
| 74.80 | 77.64 | 74.80 | 76.71 | +2.55% | |
| 72.29 | 75.02 | 72.24 | 74.80 | +3.49% | |
| 72.93 | 73.70 | 72.21 | 72.28 | -0.80% | |
| 73.57 | 73.96 | 71.59 | 72.86 | -1.46% | |
| 72.64 | 74.40 | 71.49 | 73.94 | +0.86% | |
| 69.92 | 73.69 | 68.49 | 73.31 | +4.77% | |
| 72.69 | 74.04 | 69.67 | 69.97 | -2.67% | |
| 70.22 | 72.28 | 69.42 | 71.89 | +0.69% | |
| 70.31 | 72.11 | 69.37 | 71.40 | +0.61% | |
| 72.05 | 73.25 | 70.13 | 70.97 | -1.70% | |
| 71.80 | 73.79 | 70.48 | 72.20 | -0.06% | |
| 73.16 | 73.68 | 70.71 | 72.24 | -0.41% | |
| 75.84 | 76.80 | 71.89 | 72.54 | -4.83% | |
| 75.05 | 76.94 | 75.00 | 76.22 | +1.69% | |
| 74.02 | 75.18 | 72.64 | 74.95 | +2.31% | |
| 71.17 | 73.36 | 68.86 | 73.26 | +2.82% | |
| 73.17 | 73.50 | 70.56 | 71.25 | -2.20% | |
| 73.56 | 74.46 | 72.26 | 72.85 | -0.87% | |
| 74.12 | 74.24 | 72.61 | 73.49 | -2.33% | |
| 73.74 | 75.53 | 72.49 | 75.24 | +2.10% | |
| 72.61 | 74.29 | 71.09 | 73.69 | +1.57% | |
| 72.56 | 74.00 | 71.55 | 72.55 | -0.86% | |
| 70.94 | 73.79 | 70.68 | 73.18 | +3.82% | |
| 69.59 | 70.69 | 69.14 | 70.49 | -0.07% | |
| 71.89 | 72.50 | 69.64 | 70.54 | +0.20% | |
| 71.35 | 72.43 | 70.36 | 70.40 | -0.44% | |
| 68.00 | 70.76 | 66.54 | 70.71 | +5.30% | |
| 66.47 | 69.88 | 65.13 | 67.15 | +0.64% | |
| 65.59 | 67.41 | 64.67 | 66.72 | +2.77% | |
| 63.17 | 65.26 | 62.84 | 64.92 | +4.22% | |
| 62.59 | 62.99 | 61.75 | 62.29 | -1.21% | |
| 64.14 | 64.82 | 62.04 | 63.05 | +0.03% | |
| 64.25 | 65.22 | 62.00 | 63.03 | -0.47% | |
| 61.15 | 63.85 | 61.00 | 63.33 | +0.54% | |
| 63.09 | 63.16 | 61.19 | 62.99 | +2.51% | |
| 64.81 | 64.95 | 60.84 | 61.45 | -4.51% | |
| 65.71 | 66.65 | 63.68 | 64.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WFRD chart for longer ranges.