The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	43.75	45.11	43.75	44.52	44.52	-1.11%	2,832
Nov 8, 2026	45.98	45.98	43.91	45.02	45.02	1.90%	748
Nov 6, 2026	45.00	45.00	43.48	44.18	44.18	0.41%	3,857
Nov 5, 2026	43.99	44.50	43.00	44.00	44.00	2.28%	6,860
Nov 4, 2026	42.44	43.20	41.93	43.02	43.02	3.26%	9,065
Nov 3, 2026	41.89	42.25	41.40	41.66	41.66	0.63%	2,371
Nov 2, 2026	41.49	41.62	41.00	41.40	41.40	0.07%	1,308
Oct 30, 2026	39.58	41.97	39.58	41.37	41.37	2.40%	1,431
Oct 29, 2026	39.32	40.90	39.32	40.40	40.40	0.72%	491
Oct 28, 2026	41.00	41.36	40.05	40.11	40.11	-2.60%	5,191
Oct 27, 2026	41.89	41.89	41.13	41.18	41.18	-1.69%	1,347
Oct 26, 2026	42.00	42.00	40.76	41.89	41.89	2.45%	1,602
Oct 23, 2026	41.80	41.80	40.15	40.89	40.89	-2.15%	2,992
Oct 22, 2026	43.50	43.50	41.30	41.79	41.79	-3.38%	2,852
Oct 21, 2026	44.06	44.52	43.20	43.25	43.25	-1.28%	2,221
Oct 19, 2026	45.26	45.26	43.40	43.81	43.81	-1.26%	2,100
Oct 16, 2026	45.06	45.38	44.00	44.37	44.37	-1.05%	3,140
Oct 15, 2026	45.87	45.87	44.80	44.84	44.84	-1.77%	3,862
Oct 14, 2026	45.53	45.97	45.53	45.65	45.65	1.38%	40
Oct 13, 2026	45.49	45.67	45.01	45.03	45.03	1.17%	87
Oct 12, 2026	45.95	47.40	44.41	44.51	44.51	0.91%	2,697
Oct 9, 2026	44.15	44.92	43.89	44.11	44.11	-0.09%	1,279
Oct 8, 2026	45.17	45.35	44.00	44.15	44.15	-1.36%	2,081
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