WaterBridge Infrastructure LLC WBI
27.46 USD +0.18 (+0.66%)
Regular-session close
27.46 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
26.85 Day range 27.81
18.76 52-week range 36.21
- YTD
- +37.23%
- 1 year
- +11.31%
WBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.60 | 27.81 | 26.84 | 27.46 | +0.18 | +0.66% | 409,100 |
| Nov 12, 2026 | 27.79 | 28.31 | 27.11 | 27.28 | -0.70 | -2.50% | 439,500 |
| Nov 11, 2026 | 27.06 | 28.30 | 26.21 | 27.98 | +1.72 | +6.55% | 479,200 |
| Nov 10, 2026 | 25.15 | 26.77 | 24.86 | 26.26 | +0.35 | +1.35% | 595,800 |
| Nov 9, 2026 | 24.90 | 26.90 | 24.72 | 25.91 | +1.10 | +4.43% | 701,000 |
| Nov 6, 2026 | 23.79 | 24.89 | 23.50 | 24.81 | +0.86 | +3.59% | 688,500 |
| Nov 5, 2026 | 26.49 | 26.94 | 23.64 | 23.95 | -2.09 | -8.03% | 1,633,500 |
| Nov 4, 2026 | 27.56 | 28.57 | 24.95 | 26.04 | -2.28 | -8.05% | 1,424,800 |
| Nov 3, 2026 | 27.99 | 28.77 | 27.95 | 28.32 | +0.23 | +0.82% | 841,700 |
| Nov 2, 2026 | 30.36 | 30.96 | 28.01 | 28.09 | -2.69 | -8.74% | 781,300 |
| Oct 30, 2026 | 30.11 | 31.26 | 30.00 | 30.78 | +0.44 | +1.45% | 530,100 |
| Oct 29, 2026 | 30.50 | 30.77 | 30.07 | 30.34 | +0.17 | +0.56% | 349,300 |
| Oct 28, 2026 | 30.32 | 30.65 | 29.77 | 30.17 | +0.23 | +0.77% | 338,400 |
| Oct 27, 2026 | 29.82 | 30.18 | 29.44 | 29.94 | +0.22 | +0.74% | 474,000 |
| Oct 26, 2026 | 29.37 | 30.26 | 29.29 | 29.72 | -0.02 | -0.07% | 347,600 |
| Oct 23, 2026 | 28.40 | 29.91 | 28.14 | 29.74 | +1.41 | +4.98% | 260,300 |
| Oct 22, 2026 | 29.33 | 29.70 | 27.88 | 28.33 | -1.65 | -5.50% | 701,700 |
| Oct 21, 2026 | 29.46 | 30.56 | 29.32 | 29.98 | +0.86 | +2.95% | 588,700 |
| Oct 20, 2026 | 28.35 | 29.37 | 27.69 | 29.12 | +0.93 | +3.30% | 572,800 |
| Oct 19, 2026 | 28.50 | 28.86 | 28.03 | 28.19 | -0.30 | -1.05% | 379,600 |
| Oct 16, 2026 | 28.69 | 29.16 | 28.46 | 28.49 | -0.29 | -1.01% | 375,300 |
| Oct 15, 2026 | 29.52 | 29.52 | 28.39 | 28.78 | -0.96 | -3.23% | 503,200 |
| Oct 14, 2026 | 30.62 | 30.82 | 29.24 | 29.74 | -1.07 | -3.47% | 543,600 |
| Oct 13, 2026 | 30.27 | 31.16 | 29.77 | 30.81 | +0.17 | +0.55% | 600,900 |
| Oct 12, 2026 | 30.35 | 30.93 | 30.05 | 30.64 | +0.66 | +2.20% | 530,500 |
| Oct 9, 2026 | 30.00 | 30.35 | 29.33 | 29.98 | +0.20 | +0.67% | 349,100 |
| Oct 8, 2026 | 29.52 | 29.86 | 29.32 | 29.78 | +0.47 | +1.60% | 426,800 |
| Oct 7, 2026 | 30.10 | 30.19 | 28.82 | 29.31 | -0.79 | -2.62% | 424,200 |
| Oct 6, 2026 | 29.25 | 30.46 | 28.47 | 30.10 | +0.87 | +2.98% | 575,400 |
| Oct 5, 2026 | 29.00 | 29.60 | 28.58 | 29.23 | +0.38 | +1.32% | 434,600 |
| Oct 2, 2026 | 27.84 | 29.05 | 27.84 | 28.85 | +0.72 | +2.56% | 540,300 |
| Oct 1, 2026 | 27.97 | 28.61 | 27.34 | 28.13 | +0.01 | +0.04% | 753,000 |
| Sep 30, 2026 | 28.56 | 28.83 | 28.00 | 28.12 | -0.34 | -1.19% | 704,900 |
| Sep 29, 2026 | 28.50 | 28.75 | 28.11 | 28.46 | -0.49 | -1.69% | 815,000 |
| Sep 28, 2026 | 30.25 | 30.25 | 28.84 | 28.95 | -0.85 | -2.85% | 575,100 |
| Sep 25, 2026 | 29.64 | 30.57 | 29.52 | 29.80 | -0.14 | -0.47% | 354,700 |
| Sep 24, 2026 | 29.01 | 30.11 | 28.50 | 29.94 | +1.08 | +3.74% | 897,600 |
| Sep 23, 2026 | 29.54 | 29.90 | 28.68 | 28.86 | -0.70 | -2.37% | 613,100 |
| Sep 22, 2026 | 29.66 | 30.35 | 29.33 | 29.56 | -0.37 | -1.24% | 482,800 |
| Sep 21, 2026 | 30.38 | 30.65 | 29.53 | 29.93 | -0.93 | -3.01% | 670,200 |
| Sep 18, 2026 | 31.11 | 31.12 | 30.28 | 30.86 | -0.16 | -0.52% | 3,845,800 |
| Sep 17, 2026 | 30.93 | 31.76 | 30.75 | 31.02 | +0.22 | +0.71% | 668,800 |
| Sep 16, 2026 | 31.06 | 31.71 | 30.34 | 30.80 | -0.70 | -2.22% | 575,700 |
| Sep 15, 2026 | 31.78 | 32.47 | 31.37 | 31.50 | -0.33 | -1.04% | 471,700 |
| Sep 14, 2026 | 32.26 | 32.57 | 31.66 | 31.83 | -0.46 | -1.42% | 439,300 |
| Sep 11, 2026 | 34.28 | 34.28 | 32.29 | 32.29 | -0.43 | -1.31% | 531,700 |
| Sep 10, 2026 | 33.43 | 33.43 | 32.31 | 32.72 | -0.30 | -0.91% | 557,600 |
| Sep 9, 2026 | 32.85 | 33.28 | 32.69 | 33.02 | +0.27 | +0.82% | 930,900 |
| Sep 8, 2026 | 32.78 | 33.20 | 32.43 | 32.75 | +0.54 | +1.68% | 471,800 |
| Sep 4, 2026 | 32.05 | 32.33 | 31.50 | 32.21 | -0.03 | -0.09% | 227,500 |
| Sep 3, 2026 | 32.31 | 32.69 | 31.97 | 32.24 | -0.02 | -0.06% | 327,400 |
| Sep 2, 2026 | 32.17 | 32.56 | 31.68 | 32.26 | -0.37 | -1.13% | 365,500 |
| Sep 1, 2026 | 32.28 | 33.01 | 32.03 | 32.63 | +0.83 | +2.61% | 722,200 |
| Aug 31, 2026 | 31.75 | 32.07 | 31.25 | 31.80 | +0.36 | +1.15% | 443,400 |
| Aug 28, 2026 | 32.75 | 32.84 | 31.43 | 31.44 | -1.25 | -3.82% | 288,300 |
| Aug 27, 2026 | 31.41 | 32.80 | 31.16 | 32.69 | +1.08 | +3.42% | 270,300 |
| Aug 26, 2026 | 31.76 | 32.22 | 31.50 | 31.61 | -0.18 | -0.57% | 406,400 |
| Aug 25, 2026 | 31.25 | 32.08 | 30.95 | 31.79 | +0.31 | +0.98% | 680,800 |
| Aug 24, 2026 | 31.24 | 32.67 | 30.61 | 31.48 | -0.22 | -0.69% | 494,600 |
| Aug 21, 2026 | 32.53 | 32.84 | 31.50 | 31.70 | -0.79 | -2.43% | 472,700 |
| Aug 20, 2026 | 32.03 | 32.87 | 32.03 | 32.49 | +0.75 | +2.36% | 604,400 |
| Aug 19, 2026 | 32.10 | 32.20 | 31.25 | 31.74 | -0.20 | -0.63% | 435,900 |
| Aug 18, 2026 | 32.05 | 32.20 | 31.43 | 31.94 | +0.16 | +0.50% | 585,500 |
| Aug 17, 2026 | 31.71 | 31.82 | 31.26 | 31.78 | +0.05 | +0.16% | 624,800 |
| Aug 14, 2026 | 31.25 | 32.00 | 31.19 | 31.73 | +0.48 | +1.54% | 434,500 |
65 days, newest first. Daily bars as drawn on the WBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.