Skip to main content
logo
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
25.68
-0.03 (-0.12%)
At close: Mar 20, 2026, 4:00 PM EDT
25.59
-0.09 (-0.35%)
After-hours: Mar 20, 2026, 7:28 PM EDT

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 202622.2822.5221.9022.0622.01-0.09%466,872
Jan 27, 202622.1522.4021.8522.0822.03-0.09%363,088
Jan 26, 202623.1123.5522.0822.1022.05-4.37%476,992
Jan 23, 202623.6223.9923.0923.1123.06-0.30%351,589
Jan 22, 202622.9823.2222.5923.1823.131.18%398,535
Jan 21, 202622.6623.3222.4422.9122.864.66%797,996
Jan 20, 202621.4622.6121.3121.8921.851.58%610,830
Jan 16, 202622.4622.4821.5121.5521.51-3.41%290,883
Jan 15, 202622.2522.6121.8122.3122.260.13%585,543
Jan 14, 202620.9823.0720.9022.2822.237.27%1,121,238
Jan 13, 202620.6421.1920.0520.7720.733.03%634,705
Jan 12, 202619.9920.4819.8620.1620.120.90%492,086
Jan 9, 202620.0020.2119.4519.9819.94-0.20%333,075
Jan 8, 202618.7720.3918.7720.0219.986.72%733,062