The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	44.50	45.84	44.00	44.76	44.76	-0.69%	13,052
Oct 6, 2026	46.25	46.50	44.50	45.07	45.07	-0.99%	3,886
Oct 5, 2026	47.00	47.00	45.30	45.52	45.52	0.24%	1,917
Oct 1, 2026	48.87	48.87	45.00	45.41	45.41	-2.26%	5,726
Sep 30, 2026	47.48	47.50	45.63	46.46	46.46	-0.24%	1,211
Sep 29, 2026	44.40	50.38	44.38	46.57	46.57	4.77%	10,566
Sep 28, 2026	45.00	45.62	44.42	44.45	44.45	-1.85%	2,225
Sep 25, 2026	45.37	45.85	44.80	45.29	45.29	-0.44%	3,309
Sep 24, 2026	45.87	46.00	44.99	45.49	45.49	-3.32%	10,922
Sep 23, 2026	45.51	47.23	45.03	47.05	47.05	3.68%	3,935
Sep 22, 2026	45.69	46.12	45.04	45.38	45.38	1.32%	6,003
Sep 21, 2026	46.55	47.00	44.51	44.79	44.79	-2.33%	9,735
Sep 18, 2026	46.07	47.35	45.48	45.86	45.86	-1.31%	3,009
Sep 17, 2026	48.20	48.20	45.05	46.47	46.47	-1.63%	18,570
Sep 16, 2026	47.21	47.75	46.56	47.24	47.24	2.47%	2,572
Sep 15, 2026	46.75	47.85	45.64	46.10	46.10	-2.39%	3,038
Sep 11, 2026	46.51	47.50	46.03	47.23	47.23	1.24%	3,705
Sep 10, 2026	47.90	47.96	46.50	46.65	46.65	-0.96%	3,750
Sep 9, 2026	48.08	48.35	47.05	47.10	47.10	-1.57%	1,743
Sep 8, 2026	48.47	49.75	47.80	47.85	47.85	-1.50%	5,747
Sep 7, 2026	48.48	49.50	48.23	48.58	48.58	0.98%	10,269
Sep 4, 2026	48.29	48.50	47.08	48.11	48.11	1.16%	5,795
Sep 3, 2026	48.48	49.00	47.11	47.56	47.56	0.93%	4,386
Sep 2, 2026	48.77	48.77	47.00	47.12	47.12	-2.32%	5,898
Sep 1, 2026	49.49	50.20	47.70	48.24	48.24	-1.55%	4,495
Aug 31, 2026	49.01	51.38	49.00	49.00	49.00	-2.18%	11,679
Aug 28, 2026	49.00	50.75	47.52	50.09	50.09	2.79%	9,498
Aug 27, 2026	49.89	49.89	48.31	48.73	48.73	-0.98%	1,085
Aug 26, 2026	49.95	49.98	48.53	49.21	49.21	0.49%	2,781
Aug 25, 2026	51.24	51.79	48.25	48.97	48.97	-2.53%	7,505
Aug 24, 2026	53.00	53.87	50.01	50.24	50.24	-4.20%	23,694
Aug 21, 2026	50.40	52.80	50.40	52.44	52.44	4.09%	27,471
Aug 20, 2026	49.00	51.85	48.92	50.38	50.38	2.98%	29,358
Aug 19, 2026	47.11	49.40	46.30	48.92	48.92	3.84%	11,860
Aug 18, 2026	47.45	48.22	46.65	47.11	47.11	-0.80%	5,449
Aug 17, 2026	45.80	47.88	45.80	47.49	47.49	1.09%	16,720
Aug 14, 2026	45.15	48.00	45.15	46.98	46.98	4.54%	75,691
Aug 13, 2026	45.70	45.70	44.25	44.94	44.94	0.69%	14,921
Aug 12, 2026	45.39	46.50	44.25	44.63	44.63	2.13%	34,005
Aug 11, 2026	44.00	44.00	43.16	43.70	43.70	0.37%	15,022
Aug 10, 2026	44.31	44.31	43.28	43.54	43.54	-0.77%	3,337
Aug 7, 2026	44.49	44.90	43.52	43.88	43.88	3.10%	20,971
Aug 6, 2026	42.58	42.89	42.28	42.56	42.56	0.09%	5,060
Aug 5, 2026	43.95	43.95	42.15	42.52	42.52	-0.58%	7,051
Aug 4, 2026	42.31	43.19	42.31	42.77	42.77	-0.30%	7,432
Aug 3, 2026	43.24	43.80	42.20	42.90	42.90	-0.60%	18,916
Jul 31, 2026	42.20	43.50	42.00	43.16	43.16	1.62%	10,818
Jul 30, 2026	42.98	42.98	42.14	42.47	42.47	-0.09%	8,516
Jul 29, 2026	42.67	43.55	42.35	42.51	42.51	-1.00%	12,467
Jul 28, 2026	43.73	43.73	42.76	42.94	42.94	-0.44%	4,614