The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	46.97	46.97	45.61	46.24	46.24	-0.52%	11,075
Jun 18, 2026	46.40	46.90	45.31	46.48	46.48	0.69%	8,878
Jun 17, 2026	46.40	46.40	45.35	46.16	46.16	1.10%	12,602
Jun 16, 2026	45.17	46.00	45.05	45.66	45.66	1.08%	8,182
Jun 15, 2026	45.81	46.10	44.80	45.17	45.17	0.58%	21,526
Jun 12, 2026	44.98	45.84	44.21	44.91	44.91	-0.20%	11,428
Jun 11, 2026	45.95	45.95	44.00	45.00	45.00	-0.02%	29,762
Jun 10, 2026	46.60	46.60	44.60	45.01	45.01	-0.11%	37,330
Jun 9, 2026	44.99	45.89	44.45	45.06	45.06	1.56%	12,070
Jun 8, 2026	46.12	46.51	43.00	44.37	44.37	-3.79%	32,182
Jun 5, 2026	46.00	46.89	45.10	46.12	46.12	0.99%	12,015
Jun 4, 2026	47.70	47.70	45.20	45.67	45.67	-2.10%	17,805
Jun 3, 2026	47.87	47.87	45.70	46.65	46.65	0.15%	8,056
Jun 2, 2026	45.10	46.98	45.00	46.58	46.58	2.69%	15,070
Jun 1, 2026	47.43	47.43	45.00	45.36	45.36	-3.90%	43,832
May 29, 2026	46.51	49.23	46.00	47.20	47.20	-2.12%	29,680
May 27, 2026	48.14	49.00	47.30	48.22	48.22	-0.33%	12,507
May 26, 2026	47.55	49.06	47.07	48.38	48.38	1.75%	10,439
May 25, 2026	47.91	49.00	47.15	47.55	47.55	1.23%	15,721
May 22, 2026	47.00	47.83	46.41	46.97	46.97	0.38%	10,001
May 21, 2026	47.50	48.00	46.30	46.79	46.79	-0.91%	12,905
May 20, 2026	47.97	47.97	46.82	47.22	47.22	-0.59%	8,921
May 19, 2026	47.63	49.00	47.47	47.50	47.50	-0.25%	16,287
May 18, 2026	47.50	49.00	47.16	47.62	47.62	-1.43%	8,305
May 15, 2026	50.80	50.80	48.08	48.31	48.31	-3.17%	12,373
May 14, 2026	51.50	51.50	49.10	49.89	49.89	0.40%	10,602
May 13, 2026	49.50	50.30	48.71	49.69	49.69	2.16%	12,865
May 12, 2026	49.65	50.00	48.13	48.64	48.64	-3.26%	10,826
May 11, 2026	50.50	53.00	49.64	50.28	50.28	-0.44%	40,280
May 8, 2026	48.80	51.40	48.80	50.50	50.50	0.64%	26,122
May 7, 2026	49.44	51.35	49.44	50.18	50.18	1.50%	35,764
May 6, 2026	47.37	50.90	46.50	49.44	49.44	1.46%	57,998
May 5, 2026	47.51	49.54	47.51	48.73	48.73	1.29%	16,229
May 4, 2026	48.51	49.58	48.00	48.11	48.11	-2.24%	9,798
Apr 30, 2026	50.18	50.20	48.56	49.21	49.21	-0.26%	10,355
Apr 29, 2026	50.74	50.74	49.30	49.34	49.34	-0.46%	11,463
Apr 28, 2026	49.01	51.00	49.01	49.57	49.57	-0.44%	22,245
Apr 27, 2026	50.90	51.00	49.30	49.79	49.79	-0.26%	15,946
Apr 24, 2026	50.64	50.64	48.61	49.92	49.92	-0.93%	14,849
Apr 23, 2026	50.00	50.90	49.00	50.39	50.39	0.48%	23,753
Apr 22, 2026	52.00	52.00	48.64	50.15	50.15	-1.74%	28,196
Apr 21, 2026	50.80	51.91	49.13	51.04	51.04	2.26%	24,579
Apr 20, 2026	49.51	53.20	49.00	49.91	49.91	-1.71%	34,716
Apr 17, 2026	48.70	50.95	48.25	50.78	50.78	4.64%	79,757
Apr 16, 2026	49.45	49.90	47.25	48.53	48.53	-1.86%	18,909
Apr 15, 2026	48.70	50.49	48.70	49.45	49.45	1.54%	24,377
Apr 13, 2026	46.43	49.25	45.02	48.70	48.70	2.79%	43,106
Apr 10, 2026	45.15	47.38	45.00	47.38	47.38	4.99%	17,611
Apr 9, 2026	44.44	46.66	43.15	45.13	45.13	1.55%	28,838
Apr 8, 2026	43.00	44.46	43.00	44.44	44.44	4.94%	27,773