Skip to main content
logo
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
21.55
-0.76 (-3.41%)
At close: Jan 16, 2026, 4:00 PM EST
21.90
+0.35 (1.62%)
After-hours: Jan 16, 2026, 7:00 PM EST

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.4622.4821.5121.5521.55-3.41%290,453
Jan 15, 202622.2522.6121.8122.3122.310.13%520,723
Jan 14, 202620.9823.0720.9022.2822.287.27%1,118,505
Jan 13, 202620.6421.1920.0520.7720.773.03%634,046
Jan 12, 202619.9920.4819.8620.1620.160.90%492,086
Jan 9, 202620.0020.2119.4519.9819.98-0.20%332,770
Jan 8, 202618.7720.3918.7720.0220.026.72%733,062
Jan 7, 202619.6719.7818.6418.7618.76-1.21%716,456
Jan 6, 202619.7020.4918.8318.9918.99-4.14%761,993
Jan 5, 202620.4420.7919.6419.8119.810.46%688,973
Jan 2, 202620.1320.1919.3619.7219.72-1.45%798,791
Dec 31, 202520.2620.4919.8220.0120.01-1.09%544,745
Dec 30, 202520.3020.3819.9120.2320.230.05%675,769
Dec 29, 202520.2520.3719.9520.2220.220.15%423,605
Dec 26, 202520.5220.5519.9920.1920.19-2.18%436,802
Dec 24, 202520.4220.6920.0020.6420.641.18%236,446
Dec 23, 202520.7420.7820.0120.4020.40-1.69%491,960
Dec 22, 202520.4721.1220.3820.7520.752.32%628,452
Dec 19, 202519.6320.7119.6320.2820.283.26%655,421
Dec 18, 202520.3720.3719.5219.6419.64-2.04%572,736
Dec 17, 202519.8520.0619.3120.0520.051.26%637,938
Dec 16, 202520.8820.8819.3519.8019.80-4.35%796,402
Dec 15, 202520.9121.0520.4420.7020.70-1.33%385,321
Dec 12, 202521.9121.9220.7520.9820.98-3.58%520,836
Dec 11, 202521.8522.2421.5521.7621.76-0.27%293,896
Dec 10, 202521.9222.0921.1221.8221.820.09%362,964
Dec 9, 202521.5522.2421.5021.8021.800.23%241,864
Dec 8, 202522.7523.0021.6021.7521.75-4.27%317,085
Dec 5, 202522.6123.3022.3622.7222.721.16%300,859
Dec 4, 202522.2923.2722.2022.4622.460.09%437,953
Dec 3, 202522.2622.7322.1822.4422.441.40%357,407
Dec 2, 202523.3523.3521.9122.1322.13-4.78%405,501
Dec 1, 202522.7523.3022.4023.2423.241.93%333,129
Nov 28, 202522.7422.8922.4122.8022.801.06%122,433
Nov 26, 202522.3323.0522.1122.5622.561.53%451,815
Nov 25, 202521.7122.2621.6422.2222.222.16%353,328
Nov 24, 202521.5022.1421.0821.7521.750.28%447,900
Nov 21, 202521.7322.1321.5921.6921.69-1.09%314,653
Nov 20, 202522.8923.2821.7021.9321.93-3.82%752,154
Nov 19, 202523.2923.5022.5522.8022.80-2.31%645,747
Nov 18, 202523.6523.9222.7623.3423.34-0.60%445,449
Nov 17, 202524.9725.4923.3823.4823.48-5.09%480,442
Nov 14, 202524.4725.2123.6424.7424.740.28%501,580
Nov 13, 202525.2825.4024.2324.6724.67-3.14%546,637
Nov 12, 202526.2426.3824.8725.4725.47-1.96%599,771
Nov 11, 202525.1726.2324.8125.9825.983.46%527,737
Nov 10, 202524.5025.2324.3125.1125.113.25%633,594
Nov 7, 202524.1024.5923.6424.3224.320.04%680,206
Nov 6, 202524.3524.8424.0124.3124.31-0.08%196,558
Nov 5, 202524.5024.7224.1724.3324.33-0.21%445,424