WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)
20.10
-0.12 (-0.62%)
NYSE · Last Trade: Dec 30th, 2:02 PM EST
Historical Prices For WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/29/2025 | 20.25 | 20.37 | 19.95 | 20.22 | 423,600 | 20.22 |
| 12/26/2025 | 20.52 | 20.55 | 19.99 | 20.19 | 436,802 | 20.19 |
| 12/24/2025 | 20.42 | 20.69 | 20.00 | 20.64 | 236,446 | 20.64 |
| 12/23/2025 | 20.74 | 20.78 | 20.01 | 20.40 | 491,960 | 20.40 |
| 12/22/2025 | 20.47 | 21.12 | 20.38 | 20.75 | 595,629 | 20.75 |
| 12/19/2025 | 19.63 | 20.71 | 19.63 | 20.28 | 655,421 | 20.28 |
| 12/18/2025 | 20.37 | 20.37 | 19.52 | 19.64 | 552,429 | 19.64 |
| 12/17/2025 | 19.85 | 20.06 | 19.31 | 20.05 | 639,438 | 20.05 |
| 12/16/2025 | 20.88 | 20.88 | 19.34 | 19.80 | 796,402 | 19.80 |
| 12/15/2025 | 20.91 | 21.05 | 20.44 | 20.70 | 385,320 | 20.70 |
| 12/12/2025 | 21.91 | 21.92 | 20.75 | 20.98 | 520,836 | 20.98 |
| 12/11/2025 | 21.85 | 22.24 | 21.55 | 21.76 | 293,896 | 21.76 |
| 12/10/2025 | 21.92 | 22.09 | 21.12 | 21.82 | 362,964 | 21.82 |
| 12/09/2025 | 21.55 | 22.23 | 21.50 | 21.80 | 241,854 | 21.80 |
| 12/08/2025 | 22.75 | 23.00 | 21.60 | 21.75 | 317,085 | 21.75 |
| 12/05/2025 | 22.61 | 23.30 | 22.36 | 22.72 | 300,859 | 22.72 |
| 12/04/2025 | 22.29 | 23.27 | 22.20 | 22.46 | 437,953 | 22.46 |
| 12/03/2025 | 22.26 | 22.73 | 22.18 | 22.44 | 357,407 | 22.44 |
| 12/02/2025 | 23.35 | 23.35 | 21.91 | 22.13 | 405,501 | 22.13 |
| 12/01/2025 | 22.75 | 23.30 | 22.40 | 23.24 | 333,129 | 23.24 |
| 11/28/2025 | 22.74 | 22.89 | 22.41 | 22.80 | 122,433 | 22.80 |
| 11/26/2025 | 22.33 | 23.05 | 22.11 | 22.56 | 451,815 | 22.56 |
| 11/25/2025 | 21.71 | 22.26 | 21.64 | 22.22 | 353,328 | 22.22 |
| 11/24/2025 | 21.50 | 22.14 | 21.08 | 21.75 | 447,900 | 21.75 |
| 11/21/2025 | 21.73 | 22.13 | 21.59 | 21.69 | 314,653 | 21.69 |
| 11/20/2025 | 22.89 | 23.28 | 21.70 | 21.93 | 752,154 | 21.93 |
| 11/19/2025 | 23.29 | 23.50 | 22.55 | 22.80 | 645,347 | 22.80 |
| 11/18/2025 | 23.65 | 23.92 | 22.76 | 23.34 | 445,408 | 23.34 |
| 11/17/2025 | 24.97 | 25.49 | 23.38 | 23.48 | 463,552 | 23.48 |
| 11/14/2025 | 24.47 | 25.21 | 23.64 | 24.74 | 501,580 | 24.74 |
| 11/13/2025 | 25.28 | 25.40 | 24.23 | 24.67 | 546,633 | 24.67 |
| 11/12/2025 | 26.24 | 26.38 | 24.87 | 25.47 | 599,771 | 25.47 |
| 11/11/2025 | 25.17 | 26.23 | 24.81 | 25.98 | 527,734 | 25.98 |
| 11/10/2025 | 24.50 | 25.23 | 24.31 | 25.11 | 633,594 | 25.11 |
| 11/07/2025 | 24.10 | 24.59 | 23.64 | 24.32 | 680,206 | 24.32 |
| 11/06/2025 | 24.35 | 24.84 | 24.01 | 24.31 | 196,548 | 24.31 |
| 11/05/2025 | 24.50 | 24.72 | 24.17 | 24.33 | 445,424 | 24.33 |
| 11/04/2025 | 24.43 | 24.61 | 23.86 | 24.38 | 427,833 | 24.38 |
| 11/03/2025 | 24.00 | 24.73 | 23.50 | 24.62 | 340,115 | 24.62 |
| 10/31/2025 | 23.39 | 24.12 | 23.01 | 24.00 | 550,700 | 24.00 |
| 10/30/2025 | 23.57 | 24.14 | 22.98 | 23.28 | 639,333 | 23.28 |
| 10/29/2025 | 23.90 | 24.11 | 23.53 | 23.57 | 343,794 | 23.57 |
| 10/28/2025 | 24.06 | 24.58 | 23.90 | 24.06 | 221,767 | 24.06 |
| 10/27/2025 | 24.72 | 24.99 | 23.33 | 24.26 | 684,179 | 24.26 |
| 10/24/2025 | 24.33 | 24.58 | 23.84 | 24.53 | 276,638 | 24.53 |
| 10/23/2025 | 23.58 | 24.21 | 23.20 | 24.18 | 267,006 | 24.18 |
| 10/22/2025 | 24.62 | 24.78 | 23.52 | 23.62 | 555,947 | 23.62 |
| 10/21/2025 | 24.31 | 24.78 | 23.95 | 24.42 | 587,568 | 24.42 |
| 10/20/2025 | 24.09 | 24.98 | 23.94 | 24.97 | 483,493 | 24.97 |
| 10/17/2025 | 24.50 | 26.33 | 23.95 | 23.99 | 516,663 | 23.99 |
| 10/16/2025 | 25.48 | 25.61 | 24.11 | 24.50 | 627,542 | 24.50 |
| 10/15/2025 | 25.60 | 25.96 | 24.70 | 25.40 | 384,666 | 25.40 |
| 10/14/2025 | 24.78 | 26.00 | 24.78 | 25.55 | 932,736 | 25.55 |
| 10/13/2025 | 23.94 | 25.25 | 23.51 | 24.57 | 674,290 | 24.57 |
| 10/10/2025 | 25.67 | 25.67 | 24.11 | 24.17 | 833,696 | 24.17 |
| 10/09/2025 | 25.80 | 26.18 | 25.38 | 25.53 | 535,648 | 25.53 |
| 10/08/2025 | 26.75 | 27.12 | 25.97 | 26.16 | 493,878 | 26.16 |
| 10/07/2025 | 26.22 | 27.08 | 25.62 | 27.07 | 614,610 | 27.07 |
| 10/06/2025 | 26.32 | 26.40 | 25.77 | 25.96 | 747,885 | 25.96 |
| 10/03/2025 | 25.48 | 26.00 | 25.00 | 25.84 | 1,052,725 | 25.84 |
| 10/02/2025 | 25.50 | 25.54 | 24.45 | 25.28 | 978,480 | 25.28 |
| 10/01/2025 | 25.31 | 26.00 | 24.90 | 25.51 | 1,485,492 | 25.51 |
| 9/30/2025 | 25.51 | 25.80 | 23.92 | 25.22 | 1,954,516 | 25.22 |