The Waterbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	49.89	49.89	48.31	48.73	48.73	-0.98%	1,085
Aug 26, 2026	49.95	49.98	48.53	49.21	49.21	0.49%	2,781
Aug 25, 2026	51.24	51.79	48.25	48.97	48.97	-2.53%	7,505
Aug 24, 2026	53.00	53.87	50.01	50.24	50.24	-4.20%	23,694
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