Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)

24.86
-0.59 (-2.32%)
NYSE · Last Trade: Feb 23rd, 8:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202625.2926.1624.3224.86452,04724.86
2/20/202624.9925.7624.8825.45538,02125.45
2/19/202624.3525.4124.3025.01926,46325.01
2/18/202625.5125.7524.0724.11745,51724.11
2/17/202623.7725.1123.5224.97512,66024.97
2/13/202624.4125.5424.1825.07477,72625.07
2/12/202625.0125.4224.0524.30511,93924.30
2/11/202624.4925.4024.0525.16771,13525.16
2/10/202624.2924.6423.5324.53864,10224.53
2/09/202622.9824.2822.7223.77856,47623.77
2/06/202622.2523.0921.5322.93810,50022.93
2/05/202622.0922.5221.4622.27437,28422.27
2/04/202622.1522.5021.8022.22789,36422.22
2/03/202621.9222.4121.5821.95353,17121.95
2/02/202621.6022.1421.5021.73291,69021.73
1/30/202622.3722.7821.8821.94362,19421.94
1/29/202622.6622.8622.0022.51494,07222.51
1/28/202622.2822.5221.9022.06466,70622.06
1/27/202622.1522.4021.8522.08363,08422.08
1/26/202623.1123.5522.0822.10476,94622.10
1/23/202623.6223.9923.0923.11352,83923.11
1/22/202622.9823.2222.5923.18398,30123.18
1/21/202622.6623.3222.4322.91797,97922.91
1/20/202621.4622.6121.3121.89610,80021.89
1/16/202622.4622.4821.5021.55290,88321.55
1/15/202622.2522.6121.8022.31585,50922.31
1/14/202620.9823.0720.9022.281,121,11522.28
1/13/202620.6421.1920.0520.77634,14620.77
1/12/202619.9920.4819.8620.16492,08620.16
1/09/202620.0020.2119.4519.98333,07519.98
1/08/202618.7720.3918.7720.02733,06220.02
1/07/202619.6719.7818.6418.76716,41718.76
1/06/202619.7020.4918.8318.99761,99318.99
1/05/202620.4420.7919.6419.81688,97319.81
1/02/202620.1320.1819.3619.72798,79119.72
12/31/202520.2620.4919.8220.01544,74520.01
12/30/202520.3020.3819.9120.23675,76420.23
12/29/202520.2520.3719.9520.22423,60020.22
12/26/202520.5220.5519.9920.19436,80220.19
12/24/202520.4220.6920.0020.64236,44620.64
12/23/202520.7420.7820.0120.40491,96020.40
12/22/202520.4721.1220.3820.75595,62920.75
12/19/202519.6320.7119.6320.28655,42120.28
12/18/202520.3720.3719.5219.64552,42919.64
12/17/202519.8520.0619.3120.05639,43820.05
12/16/202520.8820.8819.3419.80796,40219.80
12/15/202520.9121.0520.4420.70385,32020.70
12/12/202521.9121.9220.7520.98520,83620.98
12/11/202521.8522.2421.5521.76293,89621.76
12/10/202521.9222.0921.1221.82362,96421.82
12/09/202521.5522.2321.5021.80241,85421.80
12/08/202522.7523.0021.6021.75317,08521.75
12/05/202522.6123.3022.3622.72300,85922.72
12/04/202522.2923.2722.2022.46437,95322.46
12/03/202522.2622.7322.1822.44357,40722.44
12/02/202523.3523.3521.9122.13405,50122.13
12/01/202522.7523.3022.4023.24333,12923.24
11/28/202522.7422.8922.4122.80122,43322.80
11/26/202522.3323.0522.1122.56451,81522.56
11/25/202521.7122.2621.6422.22353,32822.22
11/24/202521.5022.1421.0821.75447,90021.75