The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	46.98	46.98	46.40	46.61	46.61	-0.24%	9,515
Jan 2, 2026	46.34	47.34	46.01	46.72	46.72	0.82%	20,994
Jan 1, 2026	46.70	46.73	46.02	46.34	46.34	1.22%	7,256
Dec 31, 2025	46.50	46.50	45.60	45.78	45.78	0.04%	17,889
Dec 30, 2025	46.00	46.75	45.51	45.76	45.76	-0.48%	19,123
Dec 29, 2025	45.52	46.69	45.52	45.98	45.98	-0.95%	12,860
Dec 26, 2025	47.69	47.69	45.90	46.42	46.42	-1.32%	32,955
Dec 24, 2025	46.75	47.77	46.75	47.04	47.04	-0.38%	10,087
Dec 23, 2025	47.03	47.88	47.03	47.22	47.22	-0.04%	18,179
Dec 22, 2025	47.01	47.88	47.01	47.24	47.24	-0.25%	12,678
Dec 19, 2025	47.00	48.00	46.55	47.36	47.36	0.77%	16,380
Dec 18, 2025	47.56	47.79	46.55	47.00	47.00	-2.25%	11,236
Dec 17, 2025	47.30	49.80	46.68	48.08	48.08	2.10%	76,615
Dec 16, 2025	46.41	48.00	46.26	47.09	47.09	1.51%	14,363
Dec 15, 2025	46.31	47.24	46.00	46.39	46.39	-0.77%	29,542
Dec 12, 2025	47.75	47.75	46.25	46.75	46.75	-0.02%	17,070
Dec 11, 2025	47.20	48.00	46.50	46.76	46.76	-1.04%	11,722
Dec 10, 2025	46.35	47.73	46.35	47.25	47.25	1.44%	23,011
Dec 9, 2025	47.37	47.98	46.32	46.58	46.58	-1.21%	14,121
Dec 8, 2025	47.50	48.74	46.20	47.15	47.15	-0.84%	24,388
Dec 5, 2025	47.85	49.00	47.50	47.55	47.55	-1.08%	13,531
Dec 4, 2025	48.12	49.36	48.00	48.07	48.07	-0.74%	15,558