The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	43.46	44.50	42.50	43.55	43.55	-0.27%	25,245
Mar 17, 2026	43.10	43.90	41.55	43.67	43.67	2.51%	19,259
Mar 16, 2026	43.29	43.29	40.50	42.60	42.60	1.48%	31,350
Mar 13, 2026	42.53	43.84	41.61	41.98	41.98	-1.82%	26,352
Mar 12, 2026	44.86	44.86	41.55	42.76	42.76	-1.68%	40,235
Mar 11, 2026	45.77	46.90	43.49	43.49	43.49	-4.98%	39,000
Mar 10, 2026	45.10	46.95	45.10	45.77	45.77	1.58%	32,425
Mar 9, 2026	46.99	46.99	44.94	45.06	45.06	-4.74%	30,045
Mar 6, 2026	47.07	48.00	46.00	47.30	47.30	0.49%	17,596
Mar 5, 2026	47.06	48.90	45.00	47.07	47.07	0.02%	53,710
Mar 4, 2026	47.20	49.68	47.06	47.06	47.06	-4.99%	16,969
Mar 2, 2026	50.13	50.13	49.53	49.53	49.53	-4.99%	65,758
Feb 27, 2026	54.71	54.71	52.12	52.13	52.13	-4.98%	63,862
Feb 26, 2026	56.52	57.74	54.61	54.86	54.86	-3.02%	23,601
Feb 25, 2026	57.33	58.63	56.11	56.57	56.57	-1.33%	18,055
Feb 24, 2026	59.47	59.75	56.50	57.33	57.33	-3.60%	47,074
Feb 23, 2026	62.00	63.90	59.12	59.47	59.47	-1.77%	88,898
Feb 20, 2026	59.49	61.97	59.49	60.54	60.54	0.61%	61,795
Feb 19, 2026	58.55	65.44	56.30	60.17	60.17	3.51%	245,806
Feb 18, 2026	56.25	61.79	56.25	58.13	58.13	4.08%	194,447
Feb 17, 2026	59.80	59.98	54.28	55.85	55.85	-4.74%	192,874
Feb 16, 2026	62.70	67.70	58.20	58.63	58.63	-6.52%	348,444
Feb 13, 2026	54.70	65.90	50.49	62.72	62.72	13.83%	1,009,428
Feb 12, 2026	48.34	56.35	47.50	55.10	55.10	13.84%	575,664
Feb 11, 2026	49.65	50.77	47.15	48.40	48.40	-2.42%	82,384
Feb 10, 2026	54.20	55.77	49.20	49.60	49.60	-8.40%	159,077
Feb 9, 2026	54.68	56.50	53.37	54.15	54.15	3.18%	149,585
Feb 6, 2026	55.60	55.60	51.62	52.48	52.48	-4.32%	49,311
Feb 5, 2026	54.79	55.84	51.00	54.85	54.85	1.86%	154,938
Feb 4, 2026	50.99	58.50	48.95	53.85	53.85	9.41%	677,654
Feb 3, 2026	49.20	49.22	47.30	49.22	49.22	19.99%	199,293
Feb 2, 2026	42.38	42.99	40.49	41.02	41.02	-0.44%	28,544
Feb 1, 2026	40.10	43.44	40.10	41.20	41.20	2.79%	45,942
Jan 30, 2026	38.98	40.50	38.60	40.08	40.08	3.33%	20,563
Jan 29, 2026	40.00	40.00	38.10	38.79	38.79	-3.24%	37,564
Jan 28, 2026	40.40	41.36	39.05	40.09	40.09	1.67%	38,033
Jan 27, 2026	38.15	41.74	38.15	39.43	39.43	-3.17%	79,457
Jan 23, 2026	41.99	42.79	40.45	40.72	40.72	-2.02%	9,422
Jan 22, 2026	40.60	41.99	40.18	41.56	41.56	2.19%	24,493
Jan 21, 2026	41.58	42.25	39.45	40.67	40.67	-1.29%	24,076
Jan 20, 2026	43.60	43.60	41.00	41.20	41.20	-4.87%	27,124
Jan 19, 2026	45.13	45.15	43.25	43.31	43.31	-2.15%	11,925
Jan 16, 2026	44.25	44.90	43.85	44.26	44.26	-0.02%	12,444
Jan 14, 2026	44.06	44.80	44.00	44.27	44.27	-0.02%	13,279
Jan 13, 2026	45.80	45.80	44.00	44.28	44.28	-2.17%	9,541
Jan 12, 2026	44.68	46.45	43.13	45.26	45.26	1.30%	34,146
Jan 9, 2026	46.46	46.46	44.00	44.68	44.68	-2.08%	19,117
Jan 8, 2026	46.85	46.85	45.50	45.63	45.63	-1.87%	11,221
Jan 7, 2026	46.16	46.87	46.16	46.50	46.50	0.06%	8,832
Jan 6, 2026	46.50	47.45	46.30	46.47	46.47	-0.30%	13,273