WaterBridge Infrastructure LLC (WBI)

NYSE: WBI · Real-Time Price · USD

34.27

+0.97 (2.91%)

At close: Jun 30, 2026, 4:00 PM EDT

34.49

+0.22 (0.64%)

After-hours: Jun 30, 2026, 7:18 PM EDT

WBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.68	34.87	33.56	34.27	34.27	2.91%	1,610,274
Jun 29, 2026	31.22	33.36	31.22	33.30	33.30	7.18%	1,970,181
Jun 26, 2026	30.25	31.68	30.12	31.07	31.07	2.34%	2,116,110
Jun 25, 2026	28.28	30.36	28.28	30.36	30.36	7.24%	1,918,620
Jun 24, 2026	28.00	29.23	27.50	28.31	28.31	-0.98%	2,148,324
Jun 23, 2026	29.64	30.15	28.16	28.59	28.59	-4.64%	2,708,162
Jun 22, 2026	30.36	31.00	28.69	29.98	29.98	-9.67%	4,434,314
Jun 18, 2026	30.58	33.19	29.21	33.19	33.19	8.08%	14,725,688
Jun 17, 2026	32.28	32.67	30.62	30.71	30.71	-3.94%	1,032,551
Jun 16, 2026	31.81	32.68	31.08	31.97	31.97	-0.93%	1,650,840
Jun 15, 2026	31.55	33.40	30.58	32.27	32.27	-0.52%	1,836,681
Jun 12, 2026	31.71	36.21	31.45	32.44	32.44	6.36%	3,862,225
Jun 11, 2026	30.77	30.94	30.10	30.50	30.50	0.83%	381,814
Jun 10, 2026	29.46	30.33	29.46	30.25	30.25	3.10%	643,326
Jun 9, 2026	29.70	29.86	28.75	29.34	29.34	-1.08%	598,012
Jun 8, 2026	29.63	30.55	29.63	29.66	29.66	0.75%	317,703
Jun 5, 2026	30.89	31.00	28.98	29.44	29.44	-4.45%	687,339
Jun 4, 2026	29.56	30.99	29.55	30.81	30.81	3.11%	534,945
Jun 3, 2026	30.01	30.43	29.59	29.93	29.88	-0.17%	421,384
Jun 2, 2026	28.98	30.13	28.80	29.98	29.93	3.52%	314,498
Jun 1, 2026	29.42	30.04	28.78	28.96	28.91	-0.99%	609,513
May 29, 2026	29.31	29.56	28.63	29.25	29.20	-0.71%	780,250
May 28, 2026	29.64	29.93	28.80	29.46	29.41	-0.51%	719,330
May 27, 2026	30.62	30.92	29.46	29.61	29.56	-4.94%	736,020
May 26, 2026	31.09	31.90	30.85	31.15	31.10	-0.03%	720,882
May 22, 2026	30.60	31.17	30.14	31.16	31.11	1.27%	528,297
May 21, 2026	31.14	31.24	30.37	30.77	30.72	0.98%	653,517
May 20, 2026	30.98	31.41	30.32	30.47	30.42	-0.72%	907,446
May 19, 2026	31.21	31.37	30.56	30.69	30.64	-1.19%	435,216
May 18, 2026	30.39	31.52	30.39	31.06	31.01	1.11%	488,047
May 15, 2026	29.75	30.87	29.50	30.72	30.67	3.09%	573,038
May 14, 2026	28.98	30.00	28.80	29.80	29.75	2.90%	719,646
May 13, 2026	29.09	29.57	28.31	28.96	28.91	-0.55%	596,133
May 12, 2026	28.18	29.57	28.01	29.12	29.07	3.96%	787,600
May 11, 2026	27.76	28.39	27.50	28.01	27.96	2.41%	360,407
May 8, 2026	28.02	28.20	26.78	27.35	27.30	-2.50%	976,263
May 7, 2026	29.06	29.06	27.22	28.05	28.00	-4.17%	1,125,812
May 6, 2026	29.62	30.19	29.05	29.27	29.22	-4.35%	701,871
May 5, 2026	30.02	30.81	29.80	30.60	30.55	1.90%	364,294
May 4, 2026	29.83	30.12	29.28	30.03	29.98	1.01%	310,107
May 1, 2026	29.99	30.16	29.38	29.73	29.68	-1.36%	470,733
Apr 30, 2026	29.18	30.52	29.06	30.14	30.09	1.11%	875,094
Apr 29, 2026	28.60	30.12	28.32	29.81	29.76	4.23%	1,712,894
Apr 28, 2026	28.88	29.12	28.38	28.60	28.55	0.53%	670,421
Apr 27, 2026	28.70	29.23	28.23	28.45	28.40	-0.07%	351,141
Apr 24, 2026	28.23	28.55	27.60	28.47	28.42	0.96%	314,485
Apr 23, 2026	27.80	28.65	27.80	28.20	28.15	1.33%	501,464
Apr 22, 2026	28.20	28.65	27.35	27.83	27.78	3.07%	1,204,723
Apr 21, 2026	26.33	27.40	26.04	27.00	26.95	3.37%	699,934
Apr 20, 2026	25.85	26.94	25.37	26.12	26.08	3.90%	886,955