The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	49.16	50.44	49.15	49.52	49.52	-3.75%	30,376
Jul 30, 2025	51.65	51.65	50.50	51.45	51.45	0.70%	17,283
Jul 29, 2025	51.00	51.25	50.11	51.09	51.09	2.02%	13,487
Jul 28, 2025	51.45	51.45	50.00	50.08	50.08	-2.62%	9,604
Jul 25, 2025	49.42	52.80	49.42	51.43	51.43	4.07%	71,396
Jul 24, 2025	50.30	50.99	49.31	49.42	49.42	-1.40%	13,581
Jul 23, 2025	50.10	51.00	49.85	50.12	50.12	-0.54%	22,671
Jul 22, 2025	50.80	51.49	50.25	50.39	50.39	-0.81%	12,836
Jul 21, 2025	51.02	51.87	50.70	50.80	50.80	-0.43%	16,094
Jul 18, 2025	51.92	52.80	50.80	51.02	51.02	-1.73%	51,453
Jul 17, 2025	53.38	53.38	51.66	51.92	51.92	-0.63%	26,546
Jul 16, 2025	53.79	53.79	52.00	52.25	52.25	-1.14%	28,742
Jul 15, 2025	51.35	53.49	51.35	52.85	52.85	1.97%	19,949
Jul 14, 2025	52.10	52.90	51.67	51.83	51.83	-1.50%	19,558
Jul 11, 2025	52.05	53.26	52.05	52.62	52.62	0.69%	9,857
Jul 10, 2025	53.60	53.60	52.00	52.26	52.26	-0.51%	16,894
Jul 9, 2025	52.00	53.94	52.00	52.53	52.53	-0.85%	12,752
Jul 8, 2025	52.12	54.40	52.00	52.98	52.98	0.61%	34,165
Jul 7, 2025	52.49	53.00	52.00	52.66	52.66	-0.17%	11,370
Jul 4, 2025	53.89	53.89	52.28	52.75	52.75	0.34%	6,839
Jul 3, 2025	52.94	52.95	52.13	52.57	52.57	-0.04%	16,907
Jul 2, 2025	53.50	53.50	52.10	52.59	52.59	-0.02%	15,864
Jul 1, 2025	53.36	53.95	52.01	52.60	52.60	-1.42%	22,375
Jun 30, 2025	54.40	54.40	53.17	53.36	53.36	0.36%	10,849
Jun 27, 2025	54.15	54.15	53.00	53.17	53.17	0.40%	8,526
Jun 26, 2025	54.40	54.44	52.50	52.96	52.96	-0.26%	10,970
Jun 25, 2025	53.76	54.44	52.07	53.10	53.10	2.04%	8,381
Jun 24, 2025	53.94	53.94	50.20	52.04	52.04	-1.72%	14,008
Jun 23, 2025	53.25	53.68	52.27	52.95	52.95	-0.88%	9,460
Jun 20, 2025	53.01	54.53	53.01	53.42	53.42	-0.11%	13,512
Jun 19, 2025	54.29	54.80	53.00	53.48	53.48	-0.47%	13,396
Jun 18, 2025	54.01	54.60	53.26	53.73	53.73	-0.74%	7,230
Jun 17, 2025	55.69	55.69	54.01	54.13	54.13	-0.15%	6,980
Jun 16, 2025	53.96	54.49	53.33	54.21	54.21	0.46%	9,033
Jun 13, 2025	55.50	55.50	52.00	53.96	53.96	-2.62%	23,462
Jun 12, 2025	56.84	56.84	54.90	55.41	55.41	-0.59%	21,203
Jun 11, 2025	55.26	57.90	55.26	55.74	55.74	-0.38%	50,873
Jun 10, 2025	55.10	56.80	55.10	55.95	55.95	-0.02%	10,561
Jun 9, 2025	56.94	56.94	54.53	55.96	55.96	0.81%	8,999
Jun 6, 2025	54.00	55.75	53.49	55.51	55.51	3.12%	51,869
Jun 5, 2025	55.48	55.49	53.05	53.83	53.83	-1.08%	33,292
Jun 4, 2025	56.75	56.75	54.12	54.42	54.42	-2.12%	29,921
Jun 3, 2025	55.16	56.96	55.00	55.60	55.60	-0.18%	21,128
Jun 2, 2025	55.00	56.85	54.60	55.70	55.70	-0.68%	42,121
May 30, 2025	58.19	58.70	55.10	56.08	56.08	-2.50%	34,842
May 29, 2025	54.04	58.50	54.04	57.52	57.52	4.77%	94,740
May 28, 2025	55.37	55.37	54.12	54.90	54.90	0.96%	10,273
May 27, 2025	54.13	54.74	53.51	54.38	54.38	0.82%	12,609
May 26, 2025	53.10	54.80	53.10	53.94	53.94	-0.55%	14,848
May 23, 2025	54.27	54.90	53.35	54.24	54.24	-0.06%	9,508