Skip to main content
logo
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
30.73
+0.48 (1.59%)
After-hours: Jun 10, 2026, 5:32 PM EDT

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202629.4630.3329.4630.2530.253.10%643,326
Jun 9, 202629.7029.8628.7529.3429.34-1.08%598,012
Jun 8, 202629.6330.5529.6329.6629.660.75%317,703
Jun 5, 202630.8931.0028.9829.4429.44-4.45%687,339
Jun 4, 202629.5630.9929.5530.8130.813.11%534,945
Jun 3, 202630.0130.4329.5929.9329.88-0.17%421,384
Jun 2, 202628.9830.1328.8029.9829.933.52%314,498
Jun 1, 202629.4230.0428.7828.9628.91-0.99%609,513
May 29, 202629.3129.5628.6329.2529.20-0.71%780,250
May 28, 202629.6429.9328.8029.4629.41-0.51%719,330
May 27, 202630.6230.9229.4629.6129.56-4.94%736,020
May 26, 202631.0931.9030.8531.1531.10-0.03%720,882
May 22, 202630.6031.1730.1431.1631.111.27%528,297
May 21, 202631.1431.2430.3730.7730.720.98%653,517
May 20, 202630.9831.4130.3230.4730.42-0.72%907,446
May 19, 202631.2131.3730.5630.6930.64-1.19%435,216
May 18, 202630.3931.5230.3931.0631.011.11%488,047
May 15, 202629.7530.8729.5030.7230.673.09%573,038
May 14, 202628.9830.0028.8029.8029.752.90%719,646
May 13, 202629.0929.5728.3128.9628.91-0.55%596,133
May 12, 202628.1829.5728.0129.1229.073.96%787,600
May 11, 202627.7628.3927.5028.0127.962.41%360,407
May 8, 202628.0228.2026.7827.3527.30-2.50%976,263
May 7, 202629.0629.0627.2228.0528.00-4.17%1,125,812
May 6, 202629.6230.1929.0529.2729.22-4.35%701,871
May 5, 202630.0230.8129.8030.6030.551.90%364,294
May 4, 202629.8330.1229.2830.0329.981.01%310,107
May 1, 202629.9930.1629.3829.7329.68-1.36%470,733
Apr 30, 202629.1830.5229.0630.1430.091.11%875,094
Apr 29, 202628.6030.1228.3229.8129.764.23%1,712,894
Apr 28, 202628.8829.1228.3828.6028.550.53%670,421
Apr 27, 202628.7029.2328.2328.4528.40-0.07%351,141
Apr 24, 202628.2328.5527.6028.4728.420.96%314,485
Apr 23, 202627.8028.6527.8028.2028.151.33%501,464
Apr 22, 202628.2028.6527.3527.8327.783.07%1,204,723
Apr 21, 202626.3327.4026.0427.0026.953.37%699,934
Apr 20, 202625.8526.9425.3726.1226.083.90%886,955
Apr 17, 202625.5525.9324.6625.1425.10-5.13%594,400
Apr 16, 202626.4826.9625.6726.5026.46-394,798
Apr 15, 202625.7826.9825.7026.5026.462.44%737,013
Apr 14, 202625.9025.9925.4925.8725.830.66%269,882
Apr 13, 202626.5126.5925.4025.7025.66-2.21%362,750
Apr 10, 202625.4826.3525.4626.2826.242.94%437,029
Apr 9, 202625.6325.9425.0025.5325.49-0.27%1,317,265
Apr 8, 202625.5125.8124.7925.6025.56-2.81%617,467
Apr 7, 202625.7426.7525.7426.3426.302.29%501,353
Apr 6, 202625.4525.7625.2725.7525.711.10%611,726
Apr 2, 202625.3325.6924.9125.4725.432.17%760,885
Apr 1, 202626.7726.7724.7824.9324.89-6.94%1,269,601
Mar 31, 202626.5127.3726.1026.7926.750.30%1,802,541