WaterBridge Infrastructure LLC (WBI)

NYSE: WBI · Real-Time Price · USD

30.86

-0.16 (-0.52%)

At close: Sep 18, 2026, 4:00 PM EDT

30.08

-0.79 (-2.54%)

After-hours: Sep 18, 2026, 7:48 PM EDT

WBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.11	31.12	30.28	30.86	30.86	-0.52%	3,845,522
Sep 17, 2026	30.93	31.76	30.75	31.02	31.02	0.71%	668,633
Sep 16, 2026	31.06	31.71	30.34	30.80	30.80	-2.22%	575,660
Sep 15, 2026	31.78	32.47	31.37	31.50	31.50	-1.04%	465,349
Sep 14, 2026	32.26	32.57	31.66	31.83	31.83	-1.42%	439,341
Sep 11, 2026	34.28	34.28	32.29	32.29	32.29	-1.31%	531,687
Sep 10, 2026	33.43	33.43	32.31	32.72	32.72	-0.91%	557,576
Sep 9, 2026	32.85	33.28	32.69	33.02	33.02	0.82%	930,918
Sep 8, 2026	32.78	33.20	32.43	32.75	32.75	1.68%	471,776
Sep 4, 2026	32.05	32.34	31.50	32.21	32.21	-0.09%	227,474
Sep 3, 2026	32.31	32.69	31.97	32.24	32.24	-0.06%	327,440
Sep 2, 2026	32.17	32.56	31.68	32.26	32.26	-1.13%	365,376
Sep 1, 2026	32.28	33.01	32.03	32.63	32.63	2.61%	722,222
Aug 31, 2026	31.75	32.07	31.25	31.80	31.80	1.15%	442,748
Aug 28, 2026	32.75	32.84	31.43	31.44	31.44	-3.82%	288,304
Aug 27, 2026	31.41	32.80	31.16	32.69	32.69	3.58%	270,304
Aug 26, 2026	31.76	32.22	31.50	31.61	31.56	-0.57%	406,322
Aug 25, 2026	31.25	32.08	30.95	31.79	31.74	0.98%	680,789
Aug 24, 2026	31.24	32.67	30.62	31.48	31.43	-0.69%	494,649
Aug 21, 2026	32.53	32.84	31.50	31.70	31.65	-2.43%	472,684
Aug 20, 2026	32.03	32.87	32.03	32.49	32.44	2.36%	604,417
Aug 19, 2026	32.10	32.20	31.25	31.74	31.69	-0.63%	435,950
Aug 18, 2026	32.05	32.20	31.43	31.94	31.89	0.50%	585,490
Aug 17, 2026	31.71	31.82	31.26	31.78	31.73	0.16%	624,939
Aug 14, 2026	31.25	32.00	31.20	31.73	31.68	1.54%	434,525
Aug 13, 2026	31.11	31.74	30.79	31.25	31.20	-1.73%	507,163
Aug 12, 2026	32.57	32.92	31.50	31.80	31.75	-1.55%	482,060
Aug 11, 2026	32.37	32.90	31.97	32.30	32.25	0.31%	657,330
Aug 10, 2026	32.43	32.52	31.26	32.20	32.15	0.63%	1,043,052
Aug 7, 2026	32.51	33.13	31.80	32.00	31.95	-2.20%	424,593
Aug 6, 2026	35.02	35.02	32.27	32.72	32.67	-2.47%	688,518
Aug 5, 2026	33.80	34.18	33.28	33.55	33.50	0.27%	494,476
Aug 4, 2026	33.18	33.99	33.02	33.46	33.41	-1.09%	517,429
Aug 3, 2026	33.17	34.58	32.83	33.83	33.78	-1.14%	581,364
Jul 31, 2026	33.33	34.88	32.90	34.22	34.17	3.95%	632,267
Jul 30, 2026	32.89	33.67	32.62	32.92	32.87	1.45%	723,465
Jul 29, 2026	32.77	33.84	32.32	32.45	32.40	1.56%	966,769
Jul 28, 2026	33.19	33.19	30.80	31.95	31.90	-4.20%	503,609
Jul 27, 2026	34.34	35.03	32.98	33.35	33.30	-4.39%	469,758
Jul 24, 2026	35.73	36.29	34.76	34.88	34.82	-1.86%	300,762
Jul 23, 2026	36.70	36.85	35.27	35.54	35.48	-1.85%	668,688
Jul 22, 2026	35.80	36.89	35.74	36.21	36.15	2.06%	599,613
Jul 21, 2026	35.13	35.78	34.18	35.48	35.42	2.10%	595,094
Jul 20, 2026	34.41	35.49	34.25	34.75	34.70	0.12%	889,151
Jul 17, 2026	34.72	35.14	33.40	34.71	34.66	-0.46%	1,232,801
Jul 16, 2026	34.38	34.89	33.71	34.87	34.81	0.98%	590,334
Jul 15, 2026	36.15	36.37	33.78	34.53	34.48	-3.76%	451,089
Jul 14, 2026	35.25	36.00	34.76	35.88	35.82	3.19%	314,727
Jul 13, 2026	34.29	35.24	33.97	34.77	34.72	3.14%	539,929
Jul 10, 2026	34.57	34.83	33.35	33.71	33.66	-2.40%	667,281