The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	42.39	42.50	40.86	42.35	42.35	1.88%	9,740
Apr 6, 2026	41.25	42.89	40.80	41.57	41.57	0.97%	13,406
Apr 2, 2026	38.85	41.50	38.01	41.17	41.17	3.49%	19,236
Apr 1, 2026	38.45	40.26	38.45	39.78	39.78	3.46%	10,654
Mar 30, 2026	40.47	40.47	38.45	38.45	38.45	-4.99%	26,004
Mar 27, 2026	39.46	41.40	39.46	40.47	40.47	2.07%	57,422
Mar 25, 2026	39.85	42.45	38.80	39.65	39.65	-2.87%	44,814
Mar 24, 2026	39.50	41.12	38.00	40.82	40.82	4.21%	42,001
Mar 23, 2026	41.97	41.97	39.17	39.17	39.17	-5.00%	25,258
Mar 20, 2026	44.45	44.56	41.00	41.23	41.23	-4.07%	36,974
Mar 19, 2026	43.89	43.89	42.40	42.98	42.98	-1.31%	9,149
Mar 18, 2026	43.46	44.50	42.50	43.55	43.55	-0.27%	25,245
Mar 17, 2026	43.10	43.90	41.55	43.67	43.67	2.51%	19,259
Mar 16, 2026	43.29	43.29	40.50	42.60	42.60	1.48%	31,350
Mar 13, 2026	42.53	43.84	41.61	41.98	41.98	-1.82%	26,352
Mar 12, 2026	44.86	44.86	41.55	42.76	42.76	-1.68%	40,235
Mar 11, 2026	45.77	46.90	43.49	43.49	43.49	-4.98%	39,000
Mar 10, 2026	45.10	46.95	45.10	45.77	45.77	1.58%	32,425
Mar 9, 2026	46.99	46.99	44.94	45.06	45.06	-4.74%	30,045
Mar 6, 2026	47.07	48.00	46.00	47.30	47.30	0.49%	17,596
Mar 5, 2026	47.06	48.90	45.00	47.07	47.07	0.02%	53,710