Skip to main content
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
31.07
+0.71 (2.34%)
At close: Jun 26, 2026, 4:00 PM EDT
30.90
-0.17 (-0.55%)
After-hours: Jun 26, 2026, 7:00 PM EDT

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.2531.6830.1231.0731.072.34%2,116,110
Jun 25, 202628.2830.3628.2830.3630.367.24%1,918,620
Jun 24, 202628.0029.2327.5028.3128.31-0.98%2,148,324
Jun 23, 202629.6430.1528.1628.5928.59-4.64%2,708,162
Jun 22, 202630.3631.0028.6929.9829.98-9.67%4,434,314
Jun 18, 202630.5833.1929.2133.1933.198.08%14,725,688
Jun 17, 202632.2832.6730.6230.7130.71-3.94%1,032,551
Jun 16, 202631.8132.6831.0831.9731.97-0.93%1,650,840
Jun 15, 202631.5533.4030.5832.2732.27-0.52%1,836,681
Jun 12, 202631.7136.2131.4532.4432.446.36%3,862,225
Jun 11, 202630.7730.9430.1030.5030.500.83%381,814
Jun 10, 202629.4630.3329.4630.2530.253.10%643,326
Jun 9, 202629.7029.8628.7529.3429.34-1.08%598,012
Jun 8, 202629.6330.5529.6329.6629.660.75%317,703
Jun 5, 202630.8931.0028.9829.4429.44-4.45%687,339
Jun 4, 202629.5630.9929.5530.8130.813.11%534,945
Jun 3, 202630.0130.4329.5929.9329.88-0.17%421,384
Jun 2, 202628.9830.1328.8029.9829.933.52%314,498
Jun 1, 202629.4230.0428.7828.9628.91-0.99%609,513
May 29, 202629.3129.5628.6329.2529.20-0.71%780,250
May 28, 202629.6429.9328.8029.4629.41-0.51%719,330
May 27, 202630.6230.9229.4629.6129.56-4.94%736,020
May 26, 202631.0931.9030.8531.1531.10-0.03%720,882
May 22, 202630.6031.1730.1431.1631.111.27%528,297
May 21, 202631.1431.2430.3730.7730.720.98%653,517
May 20, 202630.9831.4130.3230.4730.42-0.72%907,446
May 19, 202631.2131.3730.5630.6930.64-1.19%435,216
May 18, 202630.3931.5230.3931.0631.011.11%488,047
May 15, 202629.7530.8729.5030.7230.673.09%573,038
May 14, 202628.9830.0028.8029.8029.752.90%719,646
May 13, 202629.0929.5728.3128.9628.91-0.55%596,133
May 12, 202628.1829.5728.0129.1229.073.96%787,600
May 11, 202627.7628.3927.5028.0127.962.41%360,407
May 8, 202628.0228.2026.7827.3527.30-2.50%976,263
May 7, 202629.0629.0627.2228.0528.00-4.17%1,125,812
May 6, 202629.6230.1929.0529.2729.22-4.35%701,871
May 5, 202630.0230.8129.8030.6030.551.90%364,294
May 4, 202629.8330.1229.2830.0329.981.01%310,107
May 1, 202629.9930.1629.3829.7329.68-1.36%470,733
Apr 30, 202629.1830.5229.0630.1430.091.11%875,094
Apr 29, 202628.6030.1228.3229.8129.764.23%1,712,894
Apr 28, 202628.8829.1228.3828.6028.550.53%670,421
Apr 27, 202628.7029.2328.2328.4528.40-0.07%351,141
Apr 24, 202628.2328.5527.6028.4728.420.96%314,485
Apr 23, 202627.8028.6527.8028.2028.151.33%501,464
Apr 22, 202628.2028.6527.3527.8327.783.07%1,204,723
Apr 21, 202626.3327.4026.0427.0026.953.37%699,934
Apr 20, 202625.8526.9425.3726.1226.083.90%886,955
Apr 17, 202625.5525.9324.6625.1425.10-5.13%594,400
Apr 16, 202626.4826.9625.6726.5026.46-394,798
Apr 15, 202625.7826.9825.7026.5026.462.44%737,013
Apr 14, 202625.9025.9925.4925.8725.830.66%269,882
Apr 13, 202626.5126.5925.4025.7025.66-2.21%362,750
Apr 10, 202625.4826.3525.4626.2826.242.94%437,029
Apr 9, 202625.6325.9425.0025.5325.49-0.27%1,317,265
Apr 8, 202625.5125.8124.7925.6025.56-2.81%617,467
Apr 7, 202625.7426.7525.7426.3426.302.29%501,353
Apr 6, 202625.4525.7625.2725.7525.711.10%611,726
Apr 2, 202625.3325.6924.9125.4725.432.17%760,885
Apr 1, 202626.7726.7724.7824.9324.89-6.94%1,269,601
Mar 31, 202626.5127.3726.1026.7926.750.30%1,802,541
Mar 30, 202628.7728.9726.5726.7126.67-5.75%1,520,629
Mar 27, 202626.6428.4326.3728.3428.296.46%1,755,043
Mar 26, 202627.1027.3926.4326.6226.58-1.30%684,368
Mar 25, 202626.9727.8926.7726.9726.92-0.63%749,906
Mar 24, 202625.7227.2025.7127.1427.095.48%1,485,993
Mar 23, 202625.6026.3725.4225.7325.690.19%1,117,081
Mar 20, 202625.7826.1024.8025.6825.64-0.12%1,186,689
Mar 19, 202625.8626.8625.4725.7125.67-0.35%1,444,020
Mar 18, 202624.5625.8824.1125.8025.763.86%1,930,220
Mar 17, 202623.7525.0523.1824.8424.803.76%5,261,034
Mar 16, 202625.4825.5023.5323.9423.90-5.56%1,546,565
Mar 13, 202625.5625.6024.5525.3525.310.12%614,490
Mar 12, 202625.2525.9124.8025.3225.280.16%479,272
Mar 11, 202624.0225.3923.6525.2825.244.98%1,112,422
Mar 10, 202625.0725.6423.9924.0824.04-4.41%1,502,459
Mar 9, 202625.0525.4824.2425.1925.15-0.16%372,804
Mar 6, 202624.5325.8324.4625.2325.191.33%457,058
Mar 5, 202624.2125.6024.2024.9024.862.51%629,847
Mar 4, 202625.1825.3724.2524.3424.25-2.05%776,155
Mar 3, 202626.5826.6724.7224.8524.76-7.89%1,288,590
Mar 2, 202626.9927.5726.0126.9826.881.93%767,759
Feb 27, 202625.9527.0925.5026.4726.371.73%1,106,136
Feb 26, 202625.6426.1025.0626.0225.923.58%1,066,118
Feb 25, 202625.5025.5024.5925.1225.03-1.26%576,572
Feb 24, 202625.0025.4624.5625.4425.352.33%653,339
Feb 23, 202625.2926.1624.3224.8624.77-2.32%452,047
Feb 20, 202624.9925.7624.8825.4525.361.76%538,021
Feb 19, 202624.3525.4124.3025.0124.923.73%927,075
Feb 18, 202625.5125.7524.0724.1124.02-3.44%745,583
Feb 17, 202623.7725.1123.5224.9724.88-0.40%512,660
Feb 13, 202624.4125.5424.1925.0724.983.17%477,726
Feb 12, 202625.0125.4224.0524.3024.21-3.42%511,939
Feb 11, 202624.4925.4024.0525.1625.072.57%771,293
Feb 10, 202624.2924.6423.5324.5324.443.20%864,147
Feb 9, 202622.9824.2822.7223.7723.683.66%856,678
Feb 6, 202622.2523.0921.5322.9322.842.96%810,500
Feb 5, 202622.0922.5221.4622.2722.190.23%437,284
Feb 4, 202622.1522.5021.8022.2222.141.23%789,394
Feb 3, 202621.9222.4121.5821.9521.871.01%353,671