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

Last Price29.94

Change+0.22 (0.74%)

NYSE · Last Trade: Oct 27th, 6:07 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-27 - 2026-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/26/2026	29.37	30.26	29.29	29.72	347,566	29.72
10/23/2026	28.40	29.91	28.14	29.74	260,322	29.74
10/22/2026	29.33	29.70	27.88	28.33	701,732	28.33
10/21/2026	29.46	30.56	29.32	29.98	588,676	29.98
10/20/2026	28.35	29.37	27.69	29.12	572,802	29.12
10/19/2026	28.50	28.86	28.03	28.19	379,648	28.19
10/16/2026	28.69	29.16	28.46	28.49	375,310	28.49
10/15/2026	29.52	29.52	28.39	28.78	519,733	28.78
10/14/2026	30.62	30.82	29.23	29.74	543,636	29.74
10/13/2026	30.27	31.16	29.77	30.81	600,923	30.81
10/12/2026	30.35	30.93	30.05	30.64	530,453	30.64
10/09/2026	30.00	30.35	29.33	29.98	349,082	29.98
10/08/2026	29.52	29.86	29.32	29.78	426,815	29.78
10/07/2026	30.10	30.19	28.82	29.31	424,233	29.31
10/06/2026	29.25	30.46	28.47	30.10	575,432	30.10
10/05/2026	29.00	29.60	28.58	29.23	434,643	29.23
10/02/2026	27.84	29.05	27.84	28.85	540,272	28.85
10/01/2026	27.97	28.61	27.34	28.13	753,115	28.13
9/30/2026	28.56	28.83	28.00	28.12	704,876	28.12
9/29/2026	28.50	28.75	28.11	28.46	815,033	28.46
9/28/2026	30.25	30.25	28.84	28.95	575,068	28.95
9/25/2026	29.64	30.57	29.52	29.80	354,764	29.80
9/24/2026	29.01	30.11	28.50	29.94	897,568	29.94
9/23/2026	29.54	29.90	28.68	28.86	613,227	28.86
9/22/2026	29.66	30.35	29.33	29.56	482,832	29.56
9/21/2026	30.38	30.65	29.53	29.93	670,198	29.93
9/18/2026	31.11	31.12	30.28	30.86	3,845,841	30.86
9/17/2026	30.93	31.76	30.75	31.02	668,791	31.02
9/16/2026	31.06	31.71	30.34	30.80	575,661	30.80
9/15/2026	31.78	32.47	31.37	31.50	471,692	31.50
9/14/2026	32.26	32.57	31.66	31.83	439,345	31.83
9/11/2026	34.28	34.28	32.29	32.29	531,696	32.29
9/10/2026	33.43	33.43	32.31	32.72	557,577	32.72
9/09/2026	32.85	33.28	32.69	33.02	930,932	33.02
9/08/2026	32.78	33.20	32.43	32.75	471,778	32.75
9/04/2026	32.05	32.34	31.50	32.21	227,534	32.21
9/03/2026	32.31	32.69	31.97	32.24	327,441	32.24
9/02/2026	32.17	32.56	31.68	32.26	365,465	32.26
9/01/2026	32.28	33.01	32.03	32.63	722,233	32.63
8/31/2026	31.75	32.07	31.25	31.80	443,601	31.80
8/28/2026	32.75	32.84	31.43	31.44	288,336	31.44
8/27/2026	31.41	32.80	31.16	32.69	270,331	32.69
8/26/2026	31.76	32.22	31.50	31.61	406,425	31.56
8/25/2026	31.25	32.08	30.95	31.79	680,789	31.74
8/24/2026	31.24	32.67	30.61	31.48	494,649	31.43
8/21/2026	32.53	32.84	31.50	31.70	472,686	31.65
8/20/2026	32.03	32.87	32.03	32.49	604,416	32.44
8/19/2026	32.10	32.20	31.25	31.74	435,945	31.69
8/18/2026	32.05	32.20	31.43	31.94	585,489	31.89
8/17/2026	31.71	31.82	31.26	31.78	624,939	31.73
8/14/2026	31.25	32.00	31.20	31.73	434,526	31.68
8/13/2026	31.11	31.74	30.79	31.25	507,143	31.20
8/12/2026	32.57	32.92	31.50	31.80	482,065	31.75
8/11/2026	32.37	32.90	31.97	32.30	657,329	32.25
8/10/2026	32.43	32.52	31.25	32.20	1,043,027	32.15
8/07/2026	32.51	33.13	31.80	32.00	424,594	31.95
8/06/2026	35.02	35.02	32.27	32.72	688,518	32.67
8/05/2026	33.80	34.18	33.28	33.55	493,353	33.50
8/04/2026	33.18	33.99	33.02	33.46	517,429	33.41
8/03/2026	33.17	34.58	32.83	33.83	581,363	33.78
7/31/2026	33.33	34.88	32.90	34.22	632,267	34.17
7/30/2026	32.89	33.67	32.62	32.92	723,433	32.87
7/29/2026	32.77	33.84	32.32	32.45	966,766	32.40
7/28/2026	33.19	33.19	30.80	31.95	503,598	31.90