WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
22.80
-0.54 (-2.31%)
Nov 19, 2025, 4:00 PM EST - Market closed
WBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 25.48 | 25.61 | 24.11 | 24.50 | 24.50 | -3.54% | 627,543 |
| Oct 15, 2025 | 25.60 | 25.96 | 24.70 | 25.40 | 25.40 | -0.59% | 384,669 |
| Oct 14, 2025 | 24.78 | 26.00 | 24.78 | 25.55 | 25.55 | 3.99% | 932,737 |
| Oct 13, 2025 | 23.94 | 25.25 | 23.51 | 24.57 | 24.57 | 1.65% | 674,290 |
| Oct 10, 2025 | 25.67 | 25.67 | 24.11 | 24.17 | 24.17 | -5.33% | 833,696 |
| Oct 9, 2025 | 25.80 | 26.18 | 25.38 | 25.53 | 25.53 | -2.41% | 535,688 |
| Oct 8, 2025 | 26.75 | 27.12 | 25.97 | 26.16 | 26.16 | -3.36% | 504,874 |
| Oct 7, 2025 | 26.22 | 27.08 | 25.62 | 27.07 | 27.07 | 4.28% | 615,066 |
| Oct 6, 2025 | 26.32 | 26.40 | 25.77 | 25.96 | 25.96 | 0.46% | 747,885 |
| Oct 3, 2025 | 25.48 | 26.00 | 25.00 | 25.84 | 25.84 | 2.22% | 1,052,725 |
| Oct 2, 2025 | 25.50 | 25.96 | 24.45 | 25.28 | 25.28 | -0.90% | 978,480 |
| Oct 1, 2025 | 25.31 | 26.00 | 24.90 | 25.51 | 25.51 | 1.15% | 1,485,493 |
| Sep 30, 2025 | 25.51 | 25.80 | 23.92 | 25.22 | 25.22 | 2.85% | 1,954,518 |
| Sep 29, 2025 | 24.32 | 24.95 | 24.20 | 24.52 | 24.52 | 0.12% | 1,908,617 |
| Sep 26, 2025 | 23.35 | 25.00 | 22.95 | 24.49 | 24.49 | 5.42% | 1,052,508 |
| Sep 25, 2025 | 22.75 | 23.52 | 22.69 | 23.23 | 23.23 | 1.40% | 857,612 |
| Sep 24, 2025 | 23.23 | 23.82 | 22.74 | 22.91 | 22.91 | -0.52% | 1,011,874 |
| Sep 23, 2025 | 22.65 | 23.99 | 22.62 | 23.03 | 23.03 | 2.13% | 1,255,462 |
| Sep 22, 2025 | 23.09 | 24.35 | 22.42 | 22.55 | 22.55 | -2.30% | 1,050,030 |
| Sep 19, 2025 | 22.72 | 23.80 | 22.22 | 23.08 | 23.08 | 2.12% | 1,590,750 |
| Sep 18, 2025 | 23.25 | 23.54 | 22.50 | 22.60 | 22.60 | -1.01% | 2,149,901 |