Skip to main content
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
28.60
+0.15 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
28.50
-0.10 (-0.35%)
After-hours: Apr 28, 2026, 7:16 PM EDT

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.8829.1228.3828.6028.600.53%670,323
Apr 27, 202628.7029.2328.2328.4528.45-0.07%351,134
Apr 24, 202628.2328.5527.6028.4728.470.96%314,470
Apr 23, 202627.8028.6527.8028.2028.201.33%501,316
Apr 22, 202628.2028.6527.3527.8327.833.07%1,203,461
Apr 21, 202626.3327.4026.0427.0027.003.37%699,934
Apr 20, 202625.8526.9425.3726.1226.123.90%886,465
Apr 17, 202625.5525.9324.6625.1425.14-5.13%593,886
Apr 16, 202626.4826.9625.6726.5026.50-394,798
Apr 15, 202625.7826.9825.7026.5026.502.44%737,012
Apr 14, 202625.9025.9925.4925.8725.870.66%269,782
Apr 13, 202626.5126.5925.4025.7025.70-2.21%362,728
Apr 10, 202625.4826.3525.4626.2826.282.94%437,009
Apr 9, 202625.6325.9425.0025.5325.53-0.27%1,317,258
Apr 8, 202625.5125.8124.7925.6025.60-2.81%617,467
Apr 7, 202625.7426.7525.7426.3426.342.29%501,340
Apr 6, 202625.4525.7625.2725.7525.751.10%611,626
Apr 2, 202625.3325.6924.9125.4725.472.17%760,509
Apr 1, 202626.7726.7724.7824.9324.93-6.94%1,157,799
Mar 31, 202626.5127.3726.1026.7926.790.30%1,759,864
Mar 30, 202628.7728.9726.5726.7126.71-5.75%1,511,706
Mar 27, 202626.6428.4326.3728.3428.346.46%1,722,114
Mar 26, 202627.1027.3926.4326.6226.62-1.30%677,396
Mar 25, 202626.9727.8926.7726.9726.97-0.63%720,777
Mar 24, 202625.7227.2025.7127.1427.145.48%1,485,209
Mar 23, 202625.6026.3725.4225.7325.730.19%1,109,307
Mar 20, 202625.7826.1024.8025.6825.68-0.12%1,178,452
Mar 19, 202625.8626.8625.4725.7125.71-0.35%1,442,936
Mar 18, 202624.5625.8824.1125.8025.803.86%1,929,417
Mar 17, 202623.7525.0523.1824.8424.843.76%5,214,601
Mar 16, 202625.4825.5023.5323.9423.94-5.56%1,545,948
Mar 13, 202625.5625.6024.5525.3525.350.12%614,461
Mar 12, 202625.2525.9124.8025.3225.320.16%479,247
Mar 11, 202624.0225.3923.6525.2825.284.98%1,112,412
Mar 10, 202625.0725.6423.9924.0824.08-4.41%1,502,214
Mar 9, 202625.0525.4824.2425.1925.19-0.16%372,650
Mar 6, 202624.5325.8324.4625.2325.231.33%456,923
Mar 5, 202624.2125.6024.2024.9024.902.30%629,845
Mar 4, 202625.1825.3724.2524.3424.29-2.05%775,496
Mar 3, 202626.5826.6724.7224.8524.80-7.89%1,288,590
Mar 2, 202626.9927.5726.0126.9826.921.93%767,759
Feb 27, 202625.9527.0925.5026.4726.421.73%1,106,136
Feb 26, 202625.6426.1025.0626.0225.973.58%1,066,118
Feb 25, 202625.5025.5024.5925.1225.07-1.26%576,572
Feb 24, 202625.0025.4624.5625.4425.392.33%653,339
Feb 23, 202625.2926.1624.3224.8624.81-2.32%452,047
Feb 20, 202624.9925.7624.8825.4525.401.76%538,021
Feb 19, 202624.3525.4124.3025.0124.963.73%927,075
Feb 18, 202625.5125.7524.0724.1124.06-3.44%745,583
Feb 17, 202623.7725.1123.5224.9724.92-0.40%512,660
Feb 13, 202624.4125.5424.1925.0725.023.17%477,726
Feb 12, 202625.0125.4224.0524.3024.25-3.42%511,939
Feb 11, 202624.4925.4024.0525.1625.112.57%771,293
Feb 10, 202624.2924.6423.5324.5324.483.20%864,147
Feb 9, 202622.9824.2822.7223.7723.723.66%856,678
Feb 6, 202622.2523.0921.5322.9322.882.96%810,500
Feb 5, 202622.0922.5221.4622.2722.220.23%437,284
Feb 4, 202622.1522.5021.8022.2222.171.23%789,394
Feb 3, 202621.9222.4121.5821.9521.901.01%353,671
Feb 2, 202621.6022.1421.5021.7321.69-0.96%291,700
Jan 30, 202622.3722.7821.8821.9421.89-2.53%362,194
Jan 29, 202622.6622.8622.0022.5122.462.04%494,095
Jan 28, 202622.2822.5221.9022.0622.01-0.09%466,872
Jan 27, 202622.1522.4021.8522.0822.03-0.09%363,088
Jan 26, 202623.1123.5522.0822.1022.05-4.37%476,992
Jan 23, 202623.6223.9923.0923.1123.06-0.30%351,589
Jan 22, 202622.9823.2222.5923.1823.131.18%398,535
Jan 21, 202622.6623.3222.4422.9122.864.66%797,996
Jan 20, 202621.4622.6121.3121.8921.851.58%610,830
Jan 16, 202622.4622.4821.5121.5521.51-3.41%290,883
Jan 15, 202622.2522.6121.8122.3122.260.13%585,543
Jan 14, 202620.9823.0720.9022.2822.237.27%1,121,238
Jan 13, 202620.6421.1920.0520.7720.733.03%634,705
Jan 12, 202619.9920.4819.8620.1620.120.90%492,086
Jan 9, 202620.0020.2119.4519.9819.94-0.20%333,075
Jan 8, 202618.7720.3918.7720.0219.986.72%733,062
Jan 7, 202619.6719.7818.6418.7618.72-1.21%716,456
Jan 6, 202619.7020.4918.8318.9918.95-4.14%761,993
Jan 5, 202620.4420.7919.6419.8119.770.46%688,973
Jan 2, 202620.1320.1919.3619.7219.68-1.45%798,791
Dec 31, 202520.2620.4919.8220.0119.97-1.09%544,745
Dec 30, 202520.3020.3819.9120.2320.190.05%675,769
Dec 29, 202520.2520.3719.9520.2220.180.15%423,605
Dec 26, 202520.5220.5519.9920.1920.15-2.18%436,802
Dec 24, 202520.4220.6920.0020.6420.601.18%236,446
Dec 23, 202520.7420.7820.0120.4020.36-1.69%491,960
Dec 22, 202520.4721.1220.3820.7520.712.32%628,452
Dec 19, 202519.6320.7119.6320.2820.243.26%655,421
Dec 18, 202520.3720.3719.5219.6419.60-2.04%572,736
Dec 17, 202519.8520.0619.3120.0520.011.26%637,938
Dec 16, 202520.8820.8819.3519.8019.76-4.35%796,402
Dec 15, 202520.9121.0520.4420.7020.66-1.33%385,321
Dec 12, 202521.9121.9220.7520.9820.94-3.58%520,836
Dec 11, 202521.8522.2421.5521.7621.72-0.27%293,896
Dec 10, 202521.9222.0921.1221.8221.780.09%362,964
Dec 9, 202521.5522.2421.5021.8021.760.23%241,864
Dec 8, 202522.7523.0021.6021.7521.71-4.27%317,085
Dec 5, 202522.6123.3022.3622.7222.671.16%300,859
Dec 4, 202522.2923.2722.2022.4622.410.09%437,953
Dec 3, 202522.2622.7322.1822.4422.391.40%357,407