The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	42.93	43.74	42.93	43.13	43.13	0.47%	11,595
Jul 24, 2026	41.55	43.05	41.55	42.93	42.93	-0.95%	8,698
Jul 23, 2026	43.85	44.47	43.15	43.34	43.34	-1.10%	15,693
Jul 22, 2026	44.25	44.67	43.55	43.82	43.82	-0.86%	5,433
Jul 21, 2026	45.00	45.33	43.90	44.20	44.20	-1.62%	11,310
Jul 20, 2026	44.55	45.12	44.50	44.93	44.93	0.38%	5,803
Jul 17, 2026	45.00	45.00	44.00	44.76	44.76	-0.38%	14,095
Jul 16, 2026	45.35	45.35	44.07	44.93	44.93	-0.27%	4,176
Jul 15, 2026	44.98	45.20	44.05	45.05	45.05	1.42%	9,983
Jul 14, 2026	44.00	44.80	43.20	44.42	44.42	0.82%	19,772
Jul 13, 2026	45.45	45.45	43.41	44.06	44.06	-2.18%	15,708
Jul 10, 2026	43.86	45.50	43.11	45.04	45.04	3.47%	22,478
Jul 9, 2026	43.85	44.01	43.01	43.53	43.53	0.23%	20,964
Jul 8, 2026	45.39	45.39	43.27	43.43	43.43	-3.23%	18,034
Jul 7, 2026	45.71	45.71	44.49	44.88	44.88	0.20%	14,560
Jul 6, 2026	44.01	45.75	44.01	44.79	44.79	-0.82%	20,100
Jul 3, 2026	44.06	45.65	43.91	45.16	45.16	2.78%	28,748
Jul 2, 2026	44.69	44.70	43.57	43.94	43.94	-0.45%	18,740
Jul 1, 2026	44.75	44.75	43.70	44.14	44.14	0.14%	10,351
Jun 30, 2026	44.89	44.89	43.80	44.08	44.08	-0.36%	8,558
Jun 29, 2026	44.80	44.80	44.00	44.24	44.24	0.34%	14,181
Jun 25, 2026	44.35	45.23	43.80	44.09	44.09	-0.59%	22,773
Jun 24, 2026	45.40	45.40	44.11	44.35	44.35	-0.29%	21,364
Jun 23, 2026	44.74	45.62	44.00	44.48	44.48	-0.58%	27,806
Jun 22, 2026	46.00	46.89	44.40	44.74	44.74	-3.24%	32,166
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