WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)
34.56
+0.03 (0.09%)
NYSE· Last Trade: Jul 16th, 11:33 AM EDT
Historical Prices For WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2026 | 36.15 | 36.37 | 33.78 | 34.53 | 451,087 | 34.53 |
| 7/14/2026 | 35.25 | 36.00 | 34.76 | 35.88 | 314,727 | 35.88 |
| 7/13/2026 | 34.29 | 35.24 | 33.97 | 34.77 | 539,829 | 34.77 |
| 7/10/2026 | 34.57 | 34.83 | 33.35 | 33.71 | 667,283 | 33.71 |
| 7/09/2026 | 34.21 | 34.93 | 33.60 | 34.54 | 1,051,668 | 34.54 |
| 7/08/2026 | 33.78 | 34.32 | 33.23 | 34.07 | 798,539 | 34.07 |
| 7/07/2026 | 32.16 | 33.64 | 31.95 | 33.54 | 679,956 | 33.54 |
| 7/06/2026 | 31.32 | 33.26 | 31.32 | 32.16 | 1,223,405 | 32.16 |
| 7/02/2026 | 31.72 | 32.69 | 30.69 | 31.29 | 1,086,372 | 31.29 |
| 7/01/2026 | 34.06 | 34.54 | 31.39 | 31.57 | 1,815,907 | 31.57 |
| 6/30/2026 | 33.68 | 34.87 | 33.56 | 34.27 | 1,610,620 | 34.27 |
| 6/29/2026 | 31.22 | 33.36 | 31.22 | 33.30 | 1,970,186 | 33.30 |
| 6/26/2026 | 30.25 | 31.68 | 30.11 | 31.07 | 2,116,113 | 31.07 |
| 6/25/2026 | 28.28 | 30.36 | 28.28 | 30.36 | 1,918,626 | 30.36 |
| 6/24/2026 | 28.00 | 29.23 | 27.50 | 28.31 | 2,148,602 | 28.31 |
| 6/23/2026 | 29.64 | 30.15 | 28.16 | 28.59 | 2,712,194 | 28.59 |
| 6/22/2026 | 30.36 | 31.00 | 28.69 | 29.98 | 4,436,435 | 29.98 |
| 6/18/2026 | 30.58 | 33.19 | 29.20 | 33.19 | 14,750,897 | 33.19 |
| 6/17/2026 | 32.28 | 32.67 | 30.62 | 30.71 | 1,032,895 | 30.71 |
| 6/16/2026 | 31.81 | 32.68 | 31.08 | 31.97 | 1,650,845 | 31.97 |
| 6/15/2026 | 31.55 | 33.40 | 30.58 | 32.27 | 1,836,839 | 32.27 |
| 6/12/2026 | 31.71 | 36.21 | 31.45 | 32.44 | 3,864,711 | 32.44 |
| 6/11/2026 | 30.77 | 30.94 | 30.10 | 30.50 | 381,839 | 30.50 |
| 6/10/2026 | 29.46 | 30.33 | 29.46 | 30.25 | 643,372 | 30.25 |
| 6/09/2026 | 29.70 | 29.86 | 28.75 | 29.34 | 598,090 | 29.34 |
| 6/08/2026 | 29.63 | 30.55 | 29.63 | 29.66 | 317,727 | 29.66 |
| 6/05/2026 | 30.89 | 31.00 | 28.98 | 29.44 | 687,421 | 29.44 |
| 6/04/2026 | 29.56 | 30.99 | 29.55 | 30.81 | 534,955 | 30.81 |
| 6/03/2026 | 30.01 | 30.43 | 29.59 | 29.93 | 421,404 | 29.88 |
| 6/02/2026 | 28.98 | 30.13 | 28.80 | 29.98 | 314,499 | 29.93 |
| 6/01/2026 | 29.42 | 30.04 | 28.77 | 28.96 | 609,514 | 28.91 |
| 5/29/2026 | 0.00 | 29.56 | 28.63 | 29.25 | 780,250 | 29.20 |
| 5/28/2026 | 29.64 | 29.93 | 28.80 | 29.46 | 719,331 | 29.41 |
| 5/27/2026 | 30.62 | 30.91 | 29.46 | 29.61 | 736,022 | 29.56 |
| 5/26/2026 | 31.09 | 31.90 | 30.85 | 31.15 | 720,878 | 31.10 |
| 5/22/2026 | 30.60 | 31.16 | 30.14 | 31.16 | 528,297 | 31.11 |
| 5/21/2026 | 31.14 | 31.23 | 30.37 | 30.77 | 653,518 | 30.72 |
| 5/20/2026 | 30.98 | 31.41 | 30.32 | 30.47 | 907,446 | 30.42 |
| 5/19/2026 | 31.21 | 31.37 | 30.56 | 30.69 | 435,216 | 30.64 |
| 5/18/2026 | 30.39 | 31.52 | 30.39 | 31.06 | 488,049 | 31.01 |
| 5/15/2026 | 29.75 | 30.87 | 29.50 | 30.72 | 573,038 | 30.67 |
| 5/14/2026 | 28.98 | 30.00 | 28.80 | 29.80 | 719,646 | 29.75 |
| 5/13/2026 | 29.09 | 29.57 | 28.30 | 28.96 | 596,134 | 28.91 |
| 5/12/2026 | 28.18 | 29.57 | 28.01 | 29.12 | 787,601 | 29.07 |
| 5/11/2026 | 27.76 | 28.39 | 27.50 | 28.01 | 360,407 | 27.96 |
| 5/08/2026 | 28.02 | 28.20 | 26.78 | 27.35 | 976,264 | 27.30 |
| 5/07/2026 | 29.06 | 29.06 | 27.22 | 28.05 | 1,125,633 | 28.00 |
| 5/06/2026 | 29.62 | 30.19 | 29.05 | 29.27 | 701,820 | 29.22 |
| 5/05/2026 | 30.02 | 30.81 | 29.80 | 30.60 | 364,294 | 30.55 |
| 5/04/2026 | 29.83 | 30.12 | 29.28 | 30.03 | 310,107 | 29.98 |
| 5/01/2026 | 29.99 | 30.16 | 29.38 | 29.73 | 470,734 | 29.68 |
| 4/30/2026 | 29.18 | 30.52 | 29.05 | 30.14 | 875,094 | 30.09 |
| 4/29/2026 | 28.60 | 30.12 | 28.32 | 29.81 | 1,712,887 | 29.76 |
| 4/28/2026 | 28.88 | 29.12 | 28.38 | 28.60 | 670,420 | 28.55 |
| 4/27/2026 | 28.70 | 29.23 | 28.23 | 28.45 | 351,142 | 28.40 |
| 4/24/2026 | 28.23 | 28.55 | 27.60 | 28.47 | 314,485 | 28.42 |
| 4/23/2026 | 27.80 | 28.65 | 27.80 | 28.20 | 501,464 | 28.15 |
| 4/22/2026 | 28.20 | 28.65 | 27.35 | 27.83 | 1,204,723 | 27.78 |
| 4/21/2026 | 26.33 | 27.40 | 26.04 | 27.00 | 699,934 | 26.95 |
| 4/20/2026 | 25.85 | 26.94 | 25.37 | 26.12 | 886,726 | 26.08 |
| 4/17/2026 | 25.55 | 25.93 | 24.66 | 25.14 | 594,401 | 25.10 |
| 4/16/2026 | 26.48 | 26.96 | 25.67 | 26.50 | 394,800 | 26.46 |