Skip to main content
logo
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
26.28
+0.75 (2.94%)
At close: Apr 10, 2026, 4:00 PM EDT
26.57
+0.29 (1.10%)
After-hours: Apr 10, 2026, 7:09 PM EDT

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.4826.3525.4626.2826.282.94%437,009
Apr 9, 202625.6325.9425.0025.5325.53-0.27%1,317,258
Apr 8, 202625.5125.8124.7925.6025.60-2.81%617,467
Apr 7, 202625.7426.7525.7426.3426.342.29%501,340
Apr 6, 202625.4525.7625.2725.7525.751.10%611,626
Apr 2, 202625.3325.6924.9125.4725.472.17%760,509
Apr 1, 202626.7726.7724.7824.9324.93-6.94%1,157,799
Mar 31, 202626.5127.3726.1026.7926.790.30%1,759,864
Mar 30, 202628.7728.9726.5726.7126.71-5.75%1,511,706
Mar 27, 202626.6428.4326.3728.3428.346.46%1,722,114
Mar 26, 202627.1027.3926.4326.6226.62-1.30%677,396
Mar 25, 202626.9727.8926.7726.9726.97-0.63%720,777
Mar 24, 202625.7227.2025.7127.1427.145.48%1,485,209
Mar 23, 202625.6026.3725.4225.7325.730.19%1,109,307
Mar 20, 202625.7826.1024.8025.6825.68-0.12%1,178,452
Mar 19, 202625.8626.8625.4725.7125.71-0.35%1,442,936
Mar 18, 202624.5625.8824.1125.8025.803.86%1,929,417
Mar 17, 202623.7525.0523.1824.8424.843.76%5,214,601
Mar 16, 202625.4825.5023.5323.9423.94-5.56%1,545,948
Mar 13, 202625.5625.6024.5525.3525.350.12%614,461
Mar 12, 202625.2525.9124.8025.3225.320.16%479,247
Mar 11, 202624.0225.3923.6525.2825.284.98%1,112,412
Mar 10, 202625.0725.6423.9924.0824.08-4.41%1,502,214
Mar 9, 202625.0525.4824.2425.1925.19-0.16%372,650
Mar 6, 202624.5325.8324.4625.2325.231.33%456,923
Mar 5, 202624.2125.6024.2024.9024.902.30%629,845
Mar 4, 202625.1825.3724.2524.3424.29-2.05%775,496
Mar 3, 202626.5826.6724.7224.8524.80-7.89%1,288,590
Mar 2, 202626.9927.5726.0126.9826.921.93%767,759
Feb 27, 202625.9527.0925.5026.4726.421.73%1,106,136
Feb 26, 202625.6426.1025.0626.0225.973.58%1,066,118
Feb 25, 202625.5025.5024.5925.1225.07-1.26%576,572
Feb 24, 202625.0025.4624.5625.4425.392.33%653,339
Feb 23, 202625.2926.1624.3224.8624.81-2.32%452,047
Feb 20, 202624.9925.7624.8825.4525.401.76%538,021
Feb 19, 202624.3525.4124.3025.0124.963.73%927,075
Feb 18, 202625.5125.7524.0724.1124.06-3.44%745,583
Feb 17, 202623.7725.1123.5224.9724.92-0.40%512,660
Feb 13, 202624.4125.5424.1925.0725.023.17%477,726
Feb 12, 202625.0125.4224.0524.3024.25-3.42%511,939
Feb 11, 202624.4925.4024.0525.1625.112.57%771,293
Feb 10, 202624.2924.6423.5324.5324.483.20%864,147
Feb 9, 202622.9824.2822.7223.7723.723.66%856,678
Feb 6, 202622.2523.0921.5322.9322.882.96%810,500
Feb 5, 202622.0922.5221.4622.2722.220.23%437,284
Feb 4, 202622.1522.5021.8022.2222.171.23%789,394
Feb 3, 202621.9222.4121.5821.9521.901.01%353,671
Feb 2, 202621.6022.1421.5021.7321.69-0.96%291,700
Jan 30, 202622.3722.7821.8821.9421.89-2.53%362,194
Jan 29, 202622.6622.8622.0022.5122.462.04%494,095