Skip to main content
logo
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
22.93
+0.66 (2.96%)
At close: Feb 6, 2026, 4:00 PM EST
23.38
+0.45 (1.96%)
After-hours: Feb 6, 2026, 7:25 PM EST

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202622.2523.0921.5322.9322.932.96%810,474
Feb 5, 202622.0922.5221.4622.2722.270.23%437,225
Feb 4, 202622.1522.5021.8022.2222.221.23%789,364
Feb 3, 202621.9222.4121.5821.9521.951.01%352,747
Feb 2, 202621.6022.1421.5021.7321.73-0.96%291,688
Jan 30, 202622.3722.7821.8821.9421.94-2.53%362,144
Jan 29, 202622.6622.8622.0022.5122.512.04%494,057
Jan 28, 202622.2822.5221.9022.0622.06-0.09%466,676
Jan 27, 202622.1522.4021.8522.0822.08-0.09%363,084
Jan 26, 202623.1123.5522.0822.1022.10-4.37%476,595
Jan 23, 202623.6223.9923.0923.1123.11-0.30%351,558
Jan 22, 202622.9823.2222.5923.1823.181.18%398,176
Jan 21, 202622.6623.3222.4422.9122.914.66%793,933
Jan 20, 202621.4622.6121.3121.8921.891.58%610,695
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