WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
30.14
+0.33 (1.11%)
Apr 30, 2026, 4:00 PM EDT - Market closed
WBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.18 | 30.52 | 29.06 | 30.14 | 30.14 | 1.11% | 875,044 |
| Apr 29, 2026 | 28.60 | 30.12 | 28.32 | 29.81 | 29.81 | 4.23% | 1,712,698 |
| Apr 28, 2026 | 28.88 | 29.12 | 28.38 | 28.60 | 28.60 | 0.53% | 670,323 |
| Apr 27, 2026 | 28.70 | 29.23 | 28.23 | 28.45 | 28.45 | -0.07% | 351,134 |
| Apr 24, 2026 | 28.23 | 28.55 | 27.60 | 28.47 | 28.47 | 0.96% | 314,470 |
| Apr 23, 2026 | 27.80 | 28.65 | 27.80 | 28.20 | 28.20 | 1.33% | 501,316 |
| Apr 22, 2026 | 28.20 | 28.65 | 27.35 | 27.83 | 27.83 | 3.07% | 1,203,461 |
| Apr 21, 2026 | 26.33 | 27.40 | 26.04 | 27.00 | 27.00 | 3.37% | 699,934 |
| Apr 20, 2026 | 25.85 | 26.94 | 25.37 | 26.12 | 26.12 | 3.90% | 886,465 |
| Apr 17, 2026 | 25.55 | 25.93 | 24.66 | 25.14 | 25.14 | -5.13% | 593,886 |
| Apr 16, 2026 | 26.48 | 26.96 | 25.67 | 26.50 | 26.50 | - | 394,798 |
| Apr 15, 2026 | 25.78 | 26.98 | 25.70 | 26.50 | 26.50 | 2.44% | 737,012 |
| Apr 14, 2026 | 25.90 | 25.99 | 25.49 | 25.87 | 25.87 | 0.66% | 269,782 |
| Apr 13, 2026 | 26.51 | 26.59 | 25.40 | 25.70 | 25.70 | -2.21% | 362,728 |
| Apr 10, 2026 | 25.48 | 26.35 | 25.46 | 26.28 | 26.28 | 2.94% | 437,009 |
| Apr 9, 2026 | 25.63 | 25.94 | 25.00 | 25.53 | 25.53 | -0.27% | 1,317,258 |
| Apr 8, 2026 | 25.51 | 25.81 | 24.79 | 25.60 | 25.60 | -2.81% | 617,467 |
| Apr 7, 2026 | 25.74 | 26.75 | 25.74 | 26.34 | 26.34 | 2.29% | 501,340 |
| Apr 6, 2026 | 25.45 | 25.76 | 25.27 | 25.75 | 25.75 | 1.10% | 611,626 |
| Apr 2, 2026 | 25.33 | 25.69 | 24.91 | 25.47 | 25.47 | 2.17% | 760,509 |
| Apr 1, 2026 | 26.77 | 26.77 | 24.78 | 24.93 | 24.93 | -6.94% | 1,157,799 |
| Mar 31, 2026 | 26.51 | 27.37 | 26.10 | 26.79 | 26.79 | 0.30% | 1,759,864 |
| Mar 30, 2026 | 28.77 | 28.97 | 26.57 | 26.71 | 26.71 | -5.75% | 1,511,706 |
| Mar 27, 2026 | 26.64 | 28.43 | 26.37 | 28.34 | 28.34 | 6.46% | 1,722,114 |
| Mar 26, 2026 | 27.10 | 27.39 | 26.43 | 26.62 | 26.62 | -1.30% | 677,396 |
| Mar 25, 2026 | 26.97 | 27.89 | 26.77 | 26.97 | 26.97 | -0.63% | 720,777 |
| Mar 24, 2026 | 25.72 | 27.20 | 25.71 | 27.14 | 27.14 | 5.48% | 1,485,209 |
| Mar 23, 2026 | 25.60 | 26.37 | 25.42 | 25.73 | 25.73 | 0.19% | 1,109,307 |
| Mar 20, 2026 | 25.78 | 26.10 | 24.80 | 25.68 | 25.68 | -0.12% | 1,178,452 |
| Mar 19, 2026 | 25.86 | 26.86 | 25.47 | 25.71 | 25.71 | -0.35% | 1,442,936 |
| Mar 18, 2026 | 24.56 | 25.88 | 24.11 | 25.80 | 25.80 | 3.86% | 1,929,417 |
| Mar 17, 2026 | 23.75 | 25.05 | 23.18 | 24.84 | 24.84 | 3.76% | 5,214,601 |
| Mar 16, 2026 | 25.48 | 25.50 | 23.53 | 23.94 | 23.94 | -5.56% | 1,545,948 |
| Mar 13, 2026 | 25.56 | 25.60 | 24.55 | 25.35 | 25.35 | 0.12% | 614,461 |
| Mar 12, 2026 | 25.25 | 25.91 | 24.80 | 25.32 | 25.32 | 0.16% | 479,247 |
| Mar 11, 2026 | 24.02 | 25.39 | 23.65 | 25.28 | 25.28 | 4.98% | 1,112,412 |
| Mar 10, 2026 | 25.07 | 25.64 | 23.99 | 24.08 | 24.08 | -4.41% | 1,502,214 |
| Mar 9, 2026 | 25.05 | 25.48 | 24.24 | 25.19 | 25.19 | -0.16% | 372,650 |
| Mar 6, 2026 | 24.53 | 25.83 | 24.46 | 25.23 | 25.23 | 1.33% | 456,923 |
| Mar 5, 2026 | 24.21 | 25.60 | 24.20 | 24.90 | 24.90 | 2.30% | 629,845 |
| Mar 4, 2026 | 25.18 | 25.37 | 24.25 | 24.34 | 24.29 | -2.05% | 775,496 |
| Mar 3, 2026 | 26.58 | 26.67 | 24.72 | 24.85 | 24.80 | -7.89% | 1,288,590 |
| Mar 2, 2026 | 26.99 | 27.57 | 26.01 | 26.98 | 26.92 | 1.93% | 767,759 |
| Feb 27, 2026 | 25.95 | 27.09 | 25.50 | 26.47 | 26.42 | 1.73% | 1,106,136 |
| Feb 26, 2026 | 25.64 | 26.10 | 25.06 | 26.02 | 25.97 | 3.58% | 1,066,118 |
| Feb 25, 2026 | 25.50 | 25.50 | 24.59 | 25.12 | 25.07 | -1.26% | 576,572 |
| Feb 24, 2026 | 25.00 | 25.46 | 24.56 | 25.44 | 25.39 | 2.33% | 653,339 |
| Feb 23, 2026 | 25.29 | 26.16 | 24.32 | 24.86 | 24.81 | -2.32% | 452,047 |
| Feb 20, 2026 | 24.99 | 25.76 | 24.88 | 25.45 | 25.40 | 1.76% | 538,021 |
| Feb 19, 2026 | 24.35 | 25.41 | 24.30 | 25.01 | 24.96 | 3.73% | 927,075 |