NYSE : WBI

WaterBridge Infrastructure LLC — Price history

Energy · Oil & Gas Equipment & Services · United States

Last price 30.39 USD (Oct 30, 2026, 9:39 AM EDT) · Market cap 3.75B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

WaterBridge Infrastructure LLC (WBI) closed at 30.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	30.11	31.26	30	30.78	530,111	+1.45%
2026-10-29	30.5	30.77	30.07	30.34	349,260	+0.56%
2026-10-28	30.32	30.65	29.77	30.17	338,459	+0.77%
2026-10-27	29.82	30.179	29.44	29.94	474,021	+0.74%
2026-10-26	29.37	30.26	29.29	29.72	347,566	-0.07%
2026-10-23	28.4	29.91	28.135	29.74	260,321	+4.98%
2026-10-22	29.33	29.7	27.875	28.33	701,732	-5.50%
2026-10-21	29.46	30.56	29.32	29.98	588,677	+2.95%
2026-10-20	28.35	29.37	27.69	29.12	572,802	+3.30%
2026-10-19	28.5	28.86	28.03	28.19	379,651	-1.05%
2026-10-16	28.69	29.16	28.46	28.49	375,309	-1.01%
2026-10-15	29.52	29.52	28.39	28.78	503,217	-3.23%
2026-10-14	30.62	30.815	29.235	29.74	543,509	-3.47%
2026-10-13	30.27	31.16	29.77	30.81	600,832	+0.55%
2026-10-12	30.35	30.93	30.05	30.64	530,418	+2.20%
2026-10-09	30	30.35	29.332	29.98	349,069	+0.67%
2026-10-08	29.52	29.865	29.32	29.78	426,813	+1.60%
2026-10-07	30.1	30.19	28.82	29.31	424,212	-2.62%
2026-10-06	29.25	30.46	28.47	30.1	575,358	+2.98%
2026-10-05	29	29.6	28.58	29.23	434,241	+1.32%
2026-10-02	27.84	29.05	27.84	28.85	540,232	+2.56%
2026-10-01	27.97	28.615	27.34	28.13	681,502	+0.04%
2026-09-30	28.56	28.83	28	28.12	704,847	-1.19%
2026-09-29	28.5	28.75	28.11	28.46	815,031	-1.69%
2026-09-28	30.25	30.25	28.84	28.95	575,036	-2.85%
2026-09-25	29.64	30.57	29.52	29.8	353,860	-0.47%
2026-09-24	29.01	30.106	28.5	29.94	897,565	+3.74%
2026-09-23	29.54	29.9	28.678	28.86	612,640	-2.37%
2026-09-22	29.66	30.35	29.33	29.56	482,822	-1.24%
2026-09-21	30.38	30.65	29.53	29.93	670,098	-3.01%
2026-09-18	31.11	31.12	30.28	30.86	3,845,522	-0.52%
2026-09-17	30.93	31.76	30.75	31.02	668,633	+0.71%
2026-09-16	31.06	31.71	30.34	30.8	575,660	-2.22%
2026-09-15	31.78	32.47	31.37	31.5	465,349	-1.04%
2026-09-14	32.26	32.57	31.66	31.83	439,341	-1.42%
2026-09-11	34.28	34.28	32.29	32.29	531,687	-1.31%
2026-09-10	33.43	33.43	32.31	32.72	557,576	-0.91%
2026-09-09	32.85	33.28	32.69	33.02	930,918	+0.82%
2026-09-08	32.78	33.2	32.43	32.75	471,776	+1.68%
2026-09-04	32.05	32.335	31.5	32.21	227,474	-0.09%
2026-09-03	32.31	32.69	31.97	32.24	327,440	-0.06%
2026-09-02	32.17	32.56	31.68	32.26	365,376	-1.13%
2026-09-01	32.28	33.01	32.03	32.63	722,222	+2.61%
2026-08-31	31.75	32.07	31.245	31.8	442,748	+1.15%
2026-08-28	32.75	32.84	31.43	31.44	288,304	-3.82%
2026-08-27	31.41	32.8	31.159	32.69	270,304	+3.58%
2026-08-26	31.76	32.22	31.5	31.61	406,322	-0.57%
2026-08-25	31.25	32.08	30.95	31.79	680,789	+0.98%
2026-08-24	31.24	32.67	30.615	31.48	494,649	-0.69%
2026-08-21	32.53	32.843	31.5	31.7	472,684	-2.43%
2026-08-20	32.03	32.87	32.03	32.49	604,417	+2.36%
2026-08-19	32.1	32.2	31.25	31.74	435,950	-0.63%
2026-08-18	32.05	32.2	31.43	31.94	585,490	+0.50%
2026-08-17	31.71	31.82	31.26	31.78	624,939	+0.16%
2026-08-14	31.25	32	31.195	31.73	434,525	+1.54%
2026-08-13	31.11	31.74	30.79	31.25	507,163	-1.73%
2026-08-12	32.57	32.919	31.5	31.8	482,060	-1.55%
2026-08-11	32.37	32.9	31.97	32.3	657,330	+0.31%
2026-08-10	32.43	32.52	31.255	32.2	1,043,052	+0.63%
2026-08-07	32.51	33.125	31.8	32	424,593	-2.20%
2026-08-06	35.02	35.02	32.265	32.72	688,518	-2.47%
2026-08-05	33.8	34.18	33.28	33.55	494,476	+0.27%
2026-08-04	33.18	33.99	33.02	33.46	517,429	-1.09%
2026-08-03	33.17	34.58	32.83	33.83	581,364	-1.14%
2026-07-31	33.33	34.88	32.9	34.22	632,267	+3.95%
2026-07-30	32.89	33.666	32.62	32.92	723,465	+1.45%
2026-07-29	32.77	33.84	32.32	32.45	966,769	+1.56%
2026-07-28	33.19	33.19	30.802	31.95	503,609	-4.20%
2026-07-27	34.34	35.025	32.98	33.35	469,758	-4.39%
2026-07-24	35.73	36.29	34.76	34.88	300,762	-1.86%
2026-07-23	36.7	36.85	35.27	35.54	668,688	-1.85%
2026-07-22	35.8	36.89	35.74	36.21	599,613	+2.06%
2026-07-21	35.13	35.78	34.18	35.48	595,094	+2.10%
2026-07-20	34.41	35.49	34.25	34.75	889,151	+0.12%
2026-07-17	34.72	35.14	33.4	34.71	1,232,801	-0.46%
2026-07-16	34.38	34.89	33.71	34.87	590,334	+0.98%
2026-07-15	36.15	36.37	33.78	34.53	451,089	-3.76%
2026-07-14	35.25	36	34.76	35.88	314,727	+3.19%
2026-07-13	34.29	35.24	33.974	34.77	539,929	+3.14%
2026-07-10	34.57	34.83	33.35	33.71	667,281	-2.40%
2026-07-09	34.21	34.93	33.602	34.54	1,051,667	+1.38%
2026-07-08	33.78	34.32	33.225	34.07	798,539	+1.58%
2026-07-07	32.16	33.64	31.95	33.54	679,955	+4.29%
2026-07-06	31.32	33.26	31.32	32.16	1,223,440	+2.78%
2026-07-02	31.72	32.69	30.69	31.29	1,086,371	-0.89%
2026-07-01	34.06	34.54	31.39	31.57	1,815,802	-7.88%
2026-06-30	33.68	34.87	33.559	34.27	1,610,622	+2.91%
2026-06-29	31.22	33.36	31.22	33.3	1,970,191	+7.18%
2026-06-26	30.25	31.68	30.115	31.07	2,116,113	+2.34%
2026-06-25	28.28	30.36	28.28	30.36	1,918,629	+7.24%
2026-06-24	28	29.23	27.5	28.31	2,148,646	-0.98%
2026-06-23	29.64	30.15	28.16	28.59	2,712,194	-4.64%
2026-06-22	30.36	31	28.69	29.98	4,436,921	-9.67%
2026-06-18	30.58	33.19	29.205	33.19	14,750,894	+8.08%
2026-06-17	32.28	32.67	30.624	30.71	1,032,914	-3.94%
2026-06-16	31.81	32.68	31.08	31.97	1,650,844	-0.93%
2026-06-15	31.55	33.4	30.58	32.27	1,836,849	-0.52%
2026-06-12	31.71	36.21	31.45	32.44	3,864,708	+6.36%
2026-06-11	30.77	30.94	30.1	30.5	381,870	+0.83%
2026-06-10	29.46	30.33	29.46	30.25	643,373	+3.10%
2026-06-09	29.7	29.859	28.75	29.34	598,257	-1.08%
2026-06-08	29.63	30.55	29.63	29.66	317,727	+0.75%
2026-06-05	30.89	30.995	28.98	29.44	687,420	-4.45%
2026-06-04	29.56	30.99	29.55	30.81	534,954	+3.11%
2026-06-03	30.01	30.43	29.59	29.93	421,403	-0.17%
2026-06-02	28.98	30.13	28.8	29.98	314,498	+3.52%
2026-06-01	29.42	30.04	28.775	28.96	609,513	-0.99%
2026-05-29	29.31	29.56	28.625	29.25	780,250	-0.71%
2026-05-28	29.64	29.925	28.8	29.46	719,330	-0.51%
2026-05-27	30.62	30.915	29.46	29.61	736,020	-4.94%
2026-05-26	31.09	31.9	30.85	31.15	720,882	-0.03%
2026-05-22	30.6	31.165	30.14	31.16	528,297	+1.27%
2026-05-21	31.14	31.235	30.37	30.77	653,517	+0.98%
2026-05-20	30.98	31.41	30.32	30.47	907,446	-0.72%
2026-05-19	31.21	31.37	30.56	30.69	435,216	-1.19%
2026-05-18	30.39	31.52	30.385	31.06	488,047	+1.11%
2026-05-15	29.75	30.87	29.5	30.72	573,038	+3.09%
2026-05-14	28.98	30	28.8	29.8	719,646	+2.90%
2026-05-13	29.09	29.57	28.305	28.96	596,133	-0.55%
2026-05-12	28.18	29.565	28.01	29.12	787,600	+3.96%