WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
23.57
-0.49 (-2.04%)
Oct 29, 2025, 4:00 PM EDT - Market closed

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.9024.1123.5323.5723.57-2.04%343,782
Oct 28, 202524.0624.5823.9024.0624.06-0.82%222,767
Oct 27, 202524.7224.9923.3324.2624.26-1.10%684,179
Oct 24, 202524.3324.5823.8424.5324.531.45%276,638
Oct 23, 202523.5824.2123.2024.1824.182.37%267,006
Oct 22, 202524.6224.7823.5223.6223.62-3.28%555,947
Oct 21, 202524.3124.7823.9524.4224.42-2.20%587,568
Oct 20, 202524.0924.9823.9424.9724.974.09%483,493
Oct 17, 202524.5026.3323.9523.9923.99-2.08%516,663
Oct 16, 202525.4825.6124.1124.5024.50-3.54%627,543
Oct 15, 202525.6025.9624.7025.4025.40-0.59%384,669
Oct 14, 202524.7826.0024.7825.5525.553.99%932,737
Oct 13, 202523.9425.2523.5124.5724.571.65%674,290
Oct 10, 202525.6725.6724.1124.1724.17-5.33%833,696
Oct 9, 202525.8026.1825.3825.5325.53-2.41%535,688
Oct 8, 202526.7527.1225.9726.1626.16-3.36%504,874
Oct 7, 202526.2227.0825.6227.0727.074.28%615,066
Oct 6, 202526.3226.4025.7725.9625.960.46%747,885
Oct 3, 202525.4826.0025.0025.8425.842.22%1,052,725
Oct 2, 202525.5025.9624.4525.2825.28-0.90%978,480
Oct 1, 202525.3126.0024.9025.5125.511.15%1,485,493
Sep 30, 202525.5125.8023.9225.2225.222.85%1,954,518
Sep 29, 202524.3224.9524.2024.5224.520.12%1,908,617
Sep 26, 202523.3525.0022.9524.4924.495.42%1,052,508
Sep 25, 202522.7523.5222.6923.2323.231.40%857,612
Sep 24, 202523.2323.8222.7422.9122.91-0.52%1,011,874
Sep 23, 202522.6523.9922.6223.0323.032.13%1,255,462
Sep 22, 202523.0924.3522.4222.5522.55-2.30%1,050,030
Sep 19, 202522.7223.8022.2223.0823.082.12%1,590,750
Sep 18, 202523.2523.5422.5022.6022.60-1.01%2,149,901