WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
30.25
+0.91 (3.10%)
At close: Jun 10, 2026, 4:00 PM EDT
30.25
0.00 (0.00%)
After-hours: Jun 10, 2026, 7:00 PM EDT
WBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 25.55 | 25.93 | 24.66 | 25.14 | 25.10 | -5.13% | 594,400 |
| Apr 16, 2026 | 26.48 | 26.96 | 25.67 | 26.50 | 26.46 | - | 394,798 |
| Apr 15, 2026 | 25.78 | 26.98 | 25.70 | 26.50 | 26.46 | 2.44% | 737,013 |
| Apr 14, 2026 | 25.90 | 25.99 | 25.49 | 25.87 | 25.83 | 0.66% | 269,882 |
| Apr 13, 2026 | 26.51 | 26.59 | 25.40 | 25.70 | 25.66 | -2.21% | 362,750 |
| Apr 10, 2026 | 25.48 | 26.35 | 25.46 | 26.28 | 26.24 | 2.94% | 437,029 |
| Apr 9, 2026 | 25.63 | 25.94 | 25.00 | 25.53 | 25.49 | -0.27% | 1,317,265 |
| Apr 8, 2026 | 25.51 | 25.81 | 24.79 | 25.60 | 25.56 | -2.81% | 617,467 |
| Apr 7, 2026 | 25.74 | 26.75 | 25.74 | 26.34 | 26.30 | 2.29% | 501,353 |
| Apr 6, 2026 | 25.45 | 25.76 | 25.27 | 25.75 | 25.71 | 1.10% | 611,726 |
| Apr 2, 2026 | 25.33 | 25.69 | 24.91 | 25.47 | 25.43 | 2.17% | 760,885 |
| Apr 1, 2026 | 26.77 | 26.77 | 24.78 | 24.93 | 24.89 | -6.94% | 1,269,601 |
| Mar 31, 2026 | 26.51 | 27.37 | 26.10 | 26.79 | 26.75 | 0.30% | 1,802,541 |