WaterBridge Infrastructure LLC (WBI)

NYSE: WBI · Real-Time Price · USD

32.00

-0.72 (-2.20%)

At close: Aug 7, 2026, 4:00 PM EDT

32.25

+0.25 (0.78%)

Pre-market: Aug 10, 2026, 7:21 AM EDT

WBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.51	33.13	31.80	32.00	32.00	-2.20%	424,565
Aug 6, 2026	35.02	35.02	32.27	32.72	32.72	-2.47%	688,515
Aug 5, 2026	33.80	34.18	33.28	33.55	33.55	0.27%	493,314
Aug 4, 2026	33.18	33.99	33.02	33.46	33.46	-1.09%	517,275
Aug 3, 2026	33.17	34.58	32.83	33.83	33.83	-1.14%	581,353
Jul 31, 2026	33.33	34.88	32.90	34.22	34.22	3.95%	632,266
Jul 30, 2026	32.89	33.67	32.62	32.92	32.92	1.45%	723,379
Jul 29, 2026	32.77	33.84	32.32	32.45	32.45	1.56%	966,765
Jul 28, 2026	33.19	33.19	30.80	31.95	31.95	-4.20%	502,417
Jul 27, 2026	34.34	35.03	32.98	33.35	33.35	-4.39%	469,670
Jul 24, 2026	35.73	36.29	34.76	34.88	34.88	-1.86%	300,735
Jul 23, 2026	36.70	36.85	35.27	35.54	35.54	-1.85%	623,054
Jul 22, 2026	35.80	36.89	35.74	36.21	36.21	2.06%	599,510
Jul 21, 2026	35.13	35.78	34.18	35.48	35.48	2.10%	595,090
Jul 20, 2026	34.41	35.49	34.25	34.75	34.75	0.12%	889,148
Jul 17, 2026	34.72	35.14	33.40	34.71	34.71	-0.46%	1,232,800
Jul 16, 2026	34.38	34.89	33.71	34.87	34.87	0.98%	590,231
Jul 15, 2026	36.15	36.37	33.78	34.53	34.53	-3.76%	450,977
Jul 14, 2026	35.25	36.00	34.76	35.88	35.88	3.19%	314,653
Jul 13, 2026	34.29	35.24	33.97	34.77	34.77	3.14%	539,726
Jul 10, 2026	34.57	34.83	33.35	33.71	33.71	-2.40%	667,266
Jul 9, 2026	34.21	34.93	33.60	34.54	34.54	1.38%	1,051,557
Jul 8, 2026	33.78	34.32	33.23	34.07	34.07	1.58%	798,529
Jul 7, 2026	32.16	33.64	31.95	33.54	33.54	4.29%	677,112
Jul 6, 2026	31.32	33.26	31.32	32.16	32.16	2.78%	1,119,000
Jul 2, 2026	31.72	32.69	30.69	31.29	31.29	-0.89%	1,073,910
Jul 1, 2026	34.06	34.54	31.39	31.57	31.57	-7.88%	1,815,708
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