Skip to main content
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
26.47
+0.45 (1.73%)
Feb 27, 2026, 4:00 PM EST - Market closed

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.9527.0925.5026.4726.471.73%1,084,790
Feb 26, 202625.6426.1025.0626.0226.023.58%1,065,643
Feb 25, 202625.5025.5024.5925.1225.12-1.26%576,486
Feb 24, 202625.0025.4624.5625.4425.442.33%652,929
Feb 23, 202625.2926.1624.3224.8624.86-2.32%452,044
Feb 20, 202624.9925.7624.8825.4525.451.76%537,785
Feb 19, 202624.3525.4124.3025.0125.013.73%926,436
Feb 18, 202625.5125.7524.0724.1124.11-3.44%745,517
Feb 17, 202623.7725.1123.5224.9724.97-0.40%512,657
Feb 13, 202624.4125.5424.1925.0725.073.17%477,726
Feb 12, 202625.0125.4224.0524.3024.30-3.42%511,709
Feb 11, 202624.4925.4024.0525.1625.162.57%769,524
Feb 10, 202624.2924.6423.5324.5324.533.20%864,016
Feb 9, 202622.9824.2822.7223.7723.773.66%856,311
Feb 6, 202622.2523.0921.5322.9322.932.96%810,474
Feb 5, 202622.0922.5221.4622.2722.270.23%437,225
Feb 4, 202622.1522.5021.8022.2222.221.23%789,364
Feb 3, 202621.9222.4121.5821.9521.951.01%352,747
Feb 2, 202621.6022.1421.5021.7321.73-0.96%291,688
Jan 30, 202622.3722.7821.8821.9421.94-2.53%362,144
Jan 29, 202622.6622.8622.0022.5122.512.04%494,057
Jan 28, 202622.2822.5221.9022.0622.06-0.09%466,676
Jan 27, 202622.1522.4021.8522.0822.08-0.09%363,084
Jan 26, 202623.1123.5522.0822.1022.10-4.37%476,595
Jan 23, 202623.6223.9923.0923.1123.11-0.30%351,558
Jan 22, 202622.9823.2222.5923.1823.181.18%398,176
Jan 21, 202622.6623.3222.4422.9122.914.66%793,933
Jan 20, 202621.4622.6121.3121.8921.891.58%610,695
Jan 16, 202622.4622.4821.5121.5521.55-3.41%290,453
Jan 15, 202622.2522.6121.8122.3122.310.13%520,723
Jan 14, 202620.9823.0720.9022.2822.287.27%1,118,505
Jan 13, 202620.6421.1920.0520.7720.773.03%634,046
Jan 12, 202619.9920.4819.8620.1620.160.90%492,086
Jan 9, 202620.0020.2119.4519.9819.98-0.20%332,770
Jan 8, 202618.7720.3918.7720.0220.026.72%733,062
Jan 7, 202619.6719.7818.6418.7618.76-1.21%716,456
Jan 6, 202619.7020.4918.8318.9918.99-4.14%761,993
Jan 5, 202620.4420.7919.6419.8119.810.46%688,973
Jan 2, 202620.1320.1919.3619.7219.72-1.45%798,791
Dec 31, 202520.2620.4919.8220.0120.01-1.09%544,745
Dec 30, 202520.3020.3819.9120.2320.230.05%675,769
Dec 29, 202520.2520.3719.9520.2220.220.15%423,605
Dec 26, 202520.5220.5519.9920.1920.19-2.18%436,802
Dec 24, 202520.4220.6920.0020.6420.641.18%236,446
Dec 23, 202520.7420.7820.0120.4020.40-1.69%491,960
Dec 22, 202520.4721.1220.3820.7520.752.32%628,452
Dec 19, 202519.6320.7119.6320.2820.283.26%655,421
Dec 18, 202520.3720.3719.5219.6419.64-2.04%572,736
Dec 17, 202519.8520.0619.3120.0520.051.26%637,938
Dec 16, 202520.8820.8819.3519.8019.80-4.35%796,402
Dec 15, 202520.9121.0520.4420.7020.70-1.33%385,321
Dec 12, 202521.9121.9220.7520.9820.98-3.58%520,836
Dec 11, 202521.8522.2421.5521.7621.76-0.27%293,896
Dec 10, 202521.9222.0921.1221.8221.820.09%362,964
Dec 9, 202521.5522.2421.5021.8021.800.23%241,864
Dec 8, 202522.7523.0021.6021.7521.75-4.27%317,085
Dec 5, 202522.6123.3022.3622.7222.721.16%300,859
Dec 4, 202522.2923.2722.2022.4622.460.09%437,953
Dec 3, 202522.2622.7322.1822.4422.441.40%357,407
Dec 2, 202523.3523.3521.9122.1322.13-4.78%405,501
Dec 1, 202522.7523.3022.4023.2423.241.93%333,129
Nov 28, 202522.7422.8922.4122.8022.801.06%122,433
Nov 26, 202522.3323.0522.1122.5622.561.53%451,815
Nov 25, 202521.7122.2621.6422.2222.222.16%353,328
Nov 24, 202521.5022.1421.0821.7521.750.28%447,900
Nov 21, 202521.7322.1321.5921.6921.69-1.09%314,653
Nov 20, 202522.8923.2821.7021.9321.93-3.82%752,154
Nov 19, 202523.2923.5022.5522.8022.80-2.31%645,747
Nov 18, 202523.6523.9222.7623.3423.34-0.60%445,449
Nov 17, 202524.9725.4923.3823.4823.48-5.09%480,442
Nov 14, 202524.4725.2123.6424.7424.740.28%501,580
Nov 13, 202525.2825.4024.2324.6724.67-3.14%546,637
Nov 12, 202526.2426.3824.8725.4725.47-1.96%599,771
Nov 11, 202525.1726.2324.8125.9825.983.46%527,737
Nov 10, 202524.5025.2324.3125.1125.113.25%633,594
Nov 7, 202524.1024.5923.6424.3224.320.04%680,206
Nov 6, 202524.3524.8424.0124.3124.31-0.08%196,558
Nov 5, 202524.5024.7224.1724.3324.33-0.21%445,424
Nov 4, 202524.4324.6123.8624.3824.38-0.97%427,834
Nov 3, 202524.0024.7323.5024.6224.622.58%340,115
Oct 31, 202523.3924.1223.0124.0024.003.09%550,700
Oct 30, 202523.5724.1422.9823.2823.28-1.23%639,333
Oct 29, 202523.9024.1123.5323.5723.57-2.04%343,798
Oct 28, 202524.0624.5823.9024.0624.06-0.82%222,767
Oct 27, 202524.7224.9923.3324.2624.26-1.10%684,179
Oct 24, 202524.3324.5823.8424.5324.531.45%276,638
Oct 23, 202523.5824.2123.2024.1824.182.37%267,006
Oct 22, 202524.6224.7823.5223.6223.62-3.28%555,947
Oct 21, 202524.3124.7823.9524.4224.42-2.20%587,568
Oct 20, 202524.0924.9823.9424.9724.974.09%483,493
Oct 17, 202524.5026.3323.9523.9923.99-2.08%516,663
Oct 16, 202525.4825.6124.1124.5024.50-3.54%627,543
Oct 15, 202525.6025.9624.7025.4025.40-0.59%384,669
Oct 14, 202524.7826.0024.7825.5525.553.99%932,737
Oct 13, 202523.9425.2523.5124.5724.571.65%674,290
Oct 10, 202525.6725.6724.1124.1724.17-5.33%833,696
Oct 9, 202525.8026.1825.3825.5325.53-2.41%535,688
Oct 8, 202526.7527.1225.9726.1626.16-3.36%504,874
Oct 7, 202526.2227.0825.6227.0727.074.28%615,066
Oct 6, 202526.3226.4025.7725.9625.960.46%747,885