The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	47.20	49.68	47.06	47.06	47.06	-4.99%	16,969
Mar 2, 2026	50.13	50.13	49.53	49.53	49.53	-4.99%	65,758
Feb 27, 2026	54.71	54.71	52.12	52.13	52.13	-4.98%	63,862
Feb 26, 2026	56.52	57.74	54.61	54.86	54.86	-3.02%	23,601
Feb 25, 2026	57.33	58.63	56.11	56.57	56.57	-1.33%	18,055
Feb 24, 2026	59.47	59.75	56.50	57.33	57.33	-3.60%	47,074
Feb 23, 2026	62.00	63.90	59.12	59.47	59.47	-1.77%	88,898
Feb 20, 2026	59.49	61.97	59.49	60.54	60.54	0.61%	61,795
Feb 19, 2026	58.55	65.44	56.30	60.17	60.17	3.51%	245,806
Feb 18, 2026	56.25	61.79	56.25	58.13	58.13	4.08%	194,447
Feb 17, 2026	59.80	59.98	54.28	55.85	55.85	-4.74%	192,874
Feb 16, 2026	62.70	67.70	58.20	58.63	58.63	-6.52%	348,444
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