WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
20.15
-0.07 (-0.35%)
Dec 30, 2025, 12:33 PM EST - Market open
WBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 20.25 | 20.37 | 19.95 | 20.22 | 20.22 | 0.15% | 423,590 |
| Dec 26, 2025 | 20.52 | 20.55 | 19.99 | 20.19 | 20.19 | -2.18% | 435,684 |
| Dec 24, 2025 | 20.42 | 20.69 | 20.00 | 20.64 | 20.64 | 1.18% | 227,445 |
| Dec 23, 2025 | 20.74 | 20.78 | 20.01 | 20.40 | 20.40 | -1.69% | 491,960 |
| Dec 22, 2025 | 20.47 | 21.12 | 20.38 | 20.75 | 20.75 | 2.32% | 585,666 |
| Dec 19, 2025 | 19.63 | 20.71 | 19.63 | 20.28 | 20.28 | 3.26% | 651,117 |
| Dec 18, 2025 | 20.37 | 20.37 | 19.52 | 19.64 | 19.64 | -2.04% | 552,429 |
| Dec 17, 2025 | 19.85 | 20.06 | 19.31 | 20.05 | 20.05 | 1.26% | 637,938 |
| Dec 16, 2025 | 20.88 | 20.88 | 19.35 | 19.80 | 19.80 | -4.35% | 796,402 |
| Dec 15, 2025 | 20.91 | 21.05 | 20.44 | 20.70 | 20.70 | -1.33% | 385,321 |
| Dec 12, 2025 | 21.91 | 21.92 | 20.75 | 20.98 | 20.98 | -3.58% | 520,836 |
| Dec 11, 2025 | 21.85 | 22.24 | 21.55 | 21.76 | 21.76 | -0.27% | 293,896 |
| Dec 10, 2025 | 21.92 | 22.09 | 21.12 | 21.82 | 21.82 | 0.09% | 362,964 |
| Dec 9, 2025 | 21.55 | 22.24 | 21.50 | 21.80 | 21.80 | 0.23% | 241,864 |
| Dec 8, 2025 | 22.75 | 23.00 | 21.60 | 21.75 | 21.75 | -4.27% | 317,085 |
| Dec 5, 2025 | 22.61 | 23.30 | 22.36 | 22.72 | 22.72 | 1.16% | 300,859 |
| Dec 4, 2025 | 22.29 | 23.27 | 22.20 | 22.46 | 22.46 | 0.09% | 437,953 |
| Dec 3, 2025 | 22.26 | 22.73 | 22.18 | 22.44 | 22.44 | 1.40% | 357,407 |
| Dec 2, 2025 | 23.35 | 23.35 | 21.91 | 22.13 | 22.13 | -4.78% | 405,501 |
| Dec 1, 2025 | 22.75 | 23.30 | 22.40 | 23.24 | 23.24 | 1.93% | 333,129 |
| Nov 28, 2025 | 22.74 | 22.89 | 22.41 | 22.80 | 22.80 | 1.06% | 122,433 |
| Nov 26, 2025 | 22.33 | 23.05 | 22.11 | 22.56 | 22.56 | 1.53% | 451,815 |
| Nov 25, 2025 | 21.71 | 22.26 | 21.64 | 22.22 | 22.22 | 2.16% | 353,328 |
| Nov 24, 2025 | 21.50 | 22.14 | 21.08 | 21.75 | 21.75 | 0.28% | 447,900 |
| Nov 21, 2025 | 21.73 | 22.13 | 21.59 | 21.69 | 21.69 | -1.09% | 314,653 |
| Nov 20, 2025 | 22.89 | 23.28 | 21.70 | 21.93 | 21.93 | -3.82% | 752,154 |
| Nov 19, 2025 | 23.29 | 23.50 | 22.55 | 22.80 | 22.80 | -2.31% | 645,747 |
| Nov 18, 2025 | 23.65 | 23.92 | 22.76 | 23.34 | 23.34 | -0.60% | 445,449 |
| Nov 17, 2025 | 24.97 | 25.49 | 23.38 | 23.48 | 23.48 | -5.09% | 480,442 |
| Nov 14, 2025 | 24.47 | 25.21 | 23.64 | 24.74 | 24.74 | 0.28% | 501,580 |
| Nov 13, 2025 | 25.28 | 25.40 | 24.23 | 24.67 | 24.67 | -3.14% | 546,637 |
| Nov 12, 2025 | 26.24 | 26.38 | 24.87 | 25.47 | 25.47 | -1.96% | 599,771 |
| Nov 11, 2025 | 25.17 | 26.23 | 24.81 | 25.98 | 25.98 | 3.46% | 527,737 |
| Nov 10, 2025 | 24.50 | 25.23 | 24.31 | 25.11 | 25.11 | 3.25% | 633,594 |
| Nov 7, 2025 | 24.10 | 24.59 | 23.64 | 24.32 | 24.32 | 0.04% | 680,206 |
| Nov 6, 2025 | 24.35 | 24.84 | 24.01 | 24.31 | 24.31 | -0.08% | 196,558 |
| Nov 5, 2025 | 24.50 | 24.72 | 24.17 | 24.33 | 24.33 | -0.21% | 445,424 |
| Nov 4, 2025 | 24.43 | 24.61 | 23.86 | 24.38 | 24.38 | -0.97% | 427,834 |
| Nov 3, 2025 | 24.00 | 24.73 | 23.50 | 24.62 | 24.62 | 2.58% | 340,115 |
| Oct 31, 2025 | 23.39 | 24.12 | 23.01 | 24.00 | 24.00 | 3.09% | 550,700 |
| Oct 30, 2025 | 23.57 | 24.14 | 22.98 | 23.28 | 23.28 | -1.23% | 639,333 |
| Oct 29, 2025 | 23.90 | 24.11 | 23.53 | 23.57 | 23.57 | -2.04% | 343,798 |
| Oct 28, 2025 | 24.06 | 24.58 | 23.90 | 24.06 | 24.06 | -0.82% | 222,767 |
| Oct 27, 2025 | 24.72 | 24.99 | 23.33 | 24.26 | 24.26 | -1.10% | 684,179 |
| Oct 24, 2025 | 24.33 | 24.58 | 23.84 | 24.53 | 24.53 | 1.45% | 276,638 |
| Oct 23, 2025 | 23.58 | 24.21 | 23.20 | 24.18 | 24.18 | 2.37% | 267,006 |
| Oct 22, 2025 | 24.62 | 24.78 | 23.52 | 23.62 | 23.62 | -3.28% | 555,947 |
| Oct 21, 2025 | 24.31 | 24.78 | 23.95 | 24.42 | 24.42 | -2.20% | 587,568 |
| Oct 20, 2025 | 24.09 | 24.98 | 23.94 | 24.97 | 24.97 | 4.09% | 483,493 |
| Oct 17, 2025 | 24.50 | 26.33 | 23.95 | 23.99 | 23.99 | -2.08% | 516,663 |