Skip to main content
logo
WaterBridge Infrastructure LLC (WBI)
NYSE: WBI · Real-Time Price · USD
30.82
+0.35 (1.13%)
May 21, 2026, 12:29 PM EDT - Market open

WBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202631.1431.2430.3730.66-0.62%241,357
May 20, 202630.9831.4130.3230.4730.47-0.72%903,162
May 19, 202631.2131.3730.5630.6930.69-1.19%435,101
May 18, 202630.3931.5230.3931.0631.061.11%488,047
May 15, 202629.7530.8729.5030.7230.723.09%573,038
May 14, 202628.9830.0028.8029.8029.802.90%719,646
May 13, 202629.0929.5728.3128.9628.96-0.55%596,133
May 12, 202628.1829.5728.0129.1229.123.96%787,600
May 11, 202627.7628.3927.5028.0128.012.41%360,407
May 8, 202628.0228.2026.7827.3527.35-2.50%976,263
May 7, 202629.0629.0627.2228.0528.05-4.17%1,125,812
May 6, 202629.6230.1929.0529.2729.27-4.35%701,871
May 5, 202630.0230.8129.8030.6030.601.90%364,294
May 4, 202629.8330.1229.2830.0330.031.01%310,107
May 1, 202629.9930.1629.3829.7329.73-1.36%470,733
Apr 30, 202629.1830.5229.0630.1430.141.11%875,094
Apr 29, 202628.6030.1228.3229.8129.814.23%1,712,894
Apr 28, 202628.8829.1228.3828.6028.600.53%670,421
Apr 27, 202628.7029.2328.2328.4528.45-0.07%351,141
Apr 24, 202628.2328.5527.6028.4728.470.96%314,485
Apr 23, 202627.8028.6527.8028.2028.201.33%501,464
Apr 22, 202628.2028.6527.3527.8327.833.07%1,204,723
Apr 21, 202626.3327.4026.0427.0027.003.37%699,934
Apr 20, 202625.8526.9425.3726.1226.123.90%886,955
Apr 17, 202625.5525.9324.6625.1425.14-5.13%594,400
Apr 16, 202626.4826.9625.6726.5026.50-394,798
Apr 15, 202625.7826.9825.7026.5026.502.44%737,013
Apr 14, 202625.9025.9925.4925.8725.870.66%269,882
Apr 13, 202626.5126.5925.4025.7025.70-2.21%362,750
Apr 10, 202625.4826.3525.4626.2826.282.94%437,029
Apr 9, 202625.6325.9425.0025.5325.53-0.27%1,317,265
Apr 8, 202625.5125.8124.7925.6025.60-2.81%617,467
Apr 7, 202625.7426.7525.7426.3426.342.29%501,353
Apr 6, 202625.4525.7625.2725.7525.751.10%611,726
Apr 2, 202625.3325.6924.9125.4725.472.17%760,885
Apr 1, 202626.7726.7724.7824.9324.93-6.94%1,269,601
Mar 31, 202626.5127.3726.1026.7926.790.30%1,802,541
Mar 30, 202628.7728.9726.5726.7126.71-5.75%1,520,629
Mar 27, 202626.6428.4326.3728.3428.346.46%1,755,043
Mar 26, 202627.1027.3926.4326.6226.62-1.30%684,368
Mar 25, 202626.9727.8926.7726.9726.97-0.63%749,906
Mar 24, 202625.7227.2025.7127.1427.145.48%1,485,993
Mar 23, 202625.6026.3725.4225.7325.730.19%1,117,081
Mar 20, 202625.7826.1024.8025.6825.68-0.12%1,186,689
Mar 19, 202625.8626.8625.4725.7125.71-0.35%1,444,020
Mar 18, 202624.5625.8824.1125.8025.803.86%1,930,220
Mar 17, 202623.7525.0523.1824.8424.843.76%5,261,034
Mar 16, 202625.4825.5023.5323.9423.94-5.56%1,546,565
Mar 13, 202625.5625.6024.5525.3525.350.12%614,490
Mar 12, 202625.2525.9124.8025.3225.320.16%479,272