Skip to main content
logo
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
26.47
+0.45 (1.73%)
Feb 27, 2026, 4:00 PM EST - Market closed

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.9527.0925.5026.4726.471.73%1,084,790
Feb 26, 202625.6426.1025.0626.0226.023.58%1,065,643
Feb 25, 202625.5025.5024.5925.1225.12-1.26%576,486
Feb 24, 202625.0025.4624.5625.4425.442.33%652,929
Feb 23, 202625.2926.1624.3224.8624.86-2.32%452,044
Feb 20, 202624.9925.7624.8825.4525.451.76%537,785
Feb 19, 202624.3525.4124.3025.0125.013.73%926,436
Feb 18, 202625.5125.7524.0724.1124.11-3.44%745,517
Feb 17, 202623.7725.1123.5224.9724.97-0.40%512,657
Feb 13, 202624.4125.5424.1925.0725.073.17%477,726
Feb 12, 202625.0125.4224.0524.3024.30-3.42%511,709
Feb 11, 202624.4925.4024.0525.1625.162.57%769,524
Feb 10, 202624.2924.6423.5324.5324.533.20%864,016
Feb 9, 202622.9824.2822.7223.7723.773.66%856,311
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