Waterbridge Infrastructure LLC Class A WBI
NYSE · United States · Industrial Services
$28.13+0.01 (+0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.21 | +0.32% | $27.97 | $28.61 | $27.34 | 307.93K |
| 2026-09-30 | $28.12 | -1.19% | $28.56 | $28.83 | $28.00 | 704.90K |
| 2026-09-29 | $28.46 | -1.69% | $28.50 | $28.75 | $28.11 | 815.00K |
| 2026-09-28 | $28.95 | -2.85% | $30.25 | $30.25 | $28.84 | 575.10K |
| 2026-09-25 | $29.80 | -0.47% | $29.64 | $30.57 | $29.52 | 354.70K |
| 2026-09-24 | $29.94 | +3.74% | $29.01 | $30.11 | $28.50 | 897.60K |
| 2026-09-23 | $28.86 | -2.37% | $29.54 | $29.90 | $28.68 | 613.10K |
| 2026-09-22 | $29.56 | -1.24% | $29.66 | $30.35 | $29.33 | 482.80K |
| 2026-09-21 | $29.93 | -3.01% | $30.38 | $30.65 | $29.53 | 670.20K |
| 2026-09-18 | $30.86 | -0.52% | $31.11 | $31.12 | $30.28 | 3.85M |
| 2026-09-17 | $31.02 | +0.71% | $30.93 | $31.76 | $30.75 | 668.80K |
| 2026-09-16 | $30.80 | -2.22% | $31.06 | $31.71 | $30.34 | 575.70K |
| 2026-09-15 | $31.50 | -1.04% | $31.78 | $32.47 | $31.37 | 471.70K |
| 2026-09-14 | $31.83 | -1.42% | $32.26 | $32.57 | $31.66 | 439.30K |
| 2026-09-11 | $32.29 | -1.31% | $34.28 | $34.28 | $32.29 | 531.70K |
| 2026-09-10 | $32.72 | -0.91% | $33.43 | $33.43 | $32.31 | 557.60K |
| 2026-09-09 | $33.02 | +0.82% | $32.85 | $33.28 | $32.69 | 930.90K |
| 2026-09-08 | $32.75 | +1.68% | $32.78 | $33.20 | $32.43 | 471.80K |
| 2026-09-04 | $32.21 | -0.09% | $32.05 | $32.33 | $31.50 | 227.50K |
| 2026-09-03 | $32.24 | -0.06% | $32.31 | $32.69 | $31.97 | 327.40K |
| 2026-09-02 | $32.26 | -1.13% | $32.17 | $32.56 | $31.68 | 365.50K |
| 2026-09-01 | $32.63 | +2.61% | $32.28 | $33.01 | $32.03 | 722.20K |
| 2026-08-31 | $31.80 | +1.15% | $31.75 | $32.07 | $31.25 | 443.40K |
| 2026-08-28 | $31.44 | -3.82% | $32.75 | $32.84 | $31.43 | 288.30K |
| 2026-08-27 | $32.69 | +3.42% | $31.41 | $32.80 | $31.16 | 270.30K |
| 2026-08-26 | $31.61 | -0.57% | $31.76 | $32.22 | $31.50 | 406.40K |
| 2026-08-25 | $31.79 | +0.98% | $31.25 | $32.08 | $30.95 | 680.80K |
| 2026-08-24 | $31.48 | -0.69% | $31.24 | $32.67 | $30.61 | 494.60K |
| 2026-08-21 | $31.70 | -2.43% | $32.53 | $32.84 | $31.50 | 472.70K |
| 2026-08-20 | $32.49 | +2.36% | $32.03 | $32.87 | $32.03 | 604.40K |
| 2026-08-19 | $31.74 | -0.63% | $32.10 | $32.20 | $31.25 | 435.90K |
| 2026-08-18 | $31.94 | +0.50% | $32.05 | $32.20 | $31.43 | 585.50K |
| 2026-08-17 | $31.78 | +0.16% | $31.71 | $31.82 | $31.26 | 624.80K |
| 2026-08-14 | $31.73 | +1.54% | $31.25 | $32.00 | $31.19 | 434.50K |
| 2026-08-13 | $31.25 | -1.73% | $31.11 | $31.74 | $30.79 | 507.10K |
| 2026-08-12 | $31.80 | -1.55% | $32.57 | $32.92 | $31.50 | 482.10K |
| 2026-08-11 | $32.30 | +0.31% | $32.37 | $32.90 | $31.97 | 656.90K |
| 2026-08-10 | $32.20 | +0.63% | $32.43 | $32.52 | $31.25 | 1.04M |
| 2026-08-07 | $32.00 | -2.20% | $32.51 | $33.13 | $31.80 | 424.60K |
| 2026-08-06 | $32.72 | -2.47% | $35.02 | $35.02 | $32.26 | 688.50K |
| 2026-08-05 | $33.55 | +0.27% | $33.80 | $34.18 | $33.28 | 494.50K |
| 2026-08-04 | $33.46 | -1.09% | $33.18 | $33.99 | $33.02 | 517.40K |
| 2026-08-03 | $33.83 | -1.14% | $33.17 | $34.58 | $32.83 | 581.40K |
| 2026-07-31 | $34.22 | +3.95% | $33.33 | $34.88 | $32.90 | 632.30K |
| 2026-07-30 | $32.92 | +1.45% | $32.89 | $33.67 | $32.62 | 723.40K |
| 2026-07-29 | $32.45 | +1.56% | $32.77 | $33.84 | $32.32 | 966.80K |
| 2026-07-28 | $31.95 | -4.20% | $33.19 | $33.19 | $30.80 | 502.40K |
| 2026-07-27 | $33.35 | -4.39% | $34.34 | $35.03 | $32.98 | 469.70K |
| 2026-07-24 | $34.88 | -1.86% | $35.73 | $36.29 | $34.76 | 300.80K |
| 2026-07-23 | $35.54 | -1.85% | $36.70 | $36.85 | $35.27 | 668.70K |
| 2026-07-22 | $36.21 | +2.06% | $35.80 | $36.89 | $35.74 | 599.50K |
| 2026-07-21 | $35.48 | +2.10% | $35.13 | $35.78 | $34.18 | 595.10K |
| 2026-07-20 | $34.75 | +0.12% | $34.41 | $35.49 | $34.25 | 889.20K |
| 2026-07-17 | $34.71 | -0.46% | $34.72 | $35.14 | $33.40 | 1.23M |
| 2026-07-16 | $34.87 | +0.98% | $34.38 | $34.89 | $33.71 | 590.20K |
| 2026-07-15 | $34.53 | -3.76% | $36.15 | $36.37 | $33.78 | 451.10K |
| 2026-07-14 | $35.88 | +3.19% | $35.25 | $36.00 | $34.76 | 314.70K |
| 2026-07-13 | $34.77 | +3.14% | $34.29 | $35.24 | $33.97 | 539.80K |
| 2026-07-10 | $33.71 | -2.40% | $34.57 | $34.83 | $33.35 | 667.30K |
| 2026-07-09 | $34.54 | +1.38% | $34.21 | $34.93 | $33.60 | 1.05M |
| 2026-07-08 | $34.07 | +1.58% | $33.78 | $34.32 | $33.22 | 798.50K |
| 2026-07-07 | $33.54 | +4.29% | $32.16 | $33.64 | $31.95 | 679.90K |
| 2026-07-06 | $32.16 | +2.78% | $31.32 | $33.26 | $31.32 | 1.22M |
| 2026-07-02 | $31.29 | -0.89% | $31.72 | $32.69 | $30.69 | 1.09M |
| 2026-07-01 | $31.57 | -7.88% | $34.06 | $34.54 | $31.39 | 1.82M |
| 2026-06-30 | $34.27 | +2.91% | $33.68 | $34.87 | $33.56 | 1.61M |
| 2026-06-29 | $33.30 | +7.18% | $31.22 | $33.36 | $31.22 | 1.97M |
| 2026-06-26 | $31.07 | +2.34% | $30.25 | $31.68 | $30.11 | 2.12M |
| 2026-06-25 | $30.36 | +7.24% | $28.28 | $30.36 | $28.28 | 1.92M |
| 2026-06-24 | $28.31 | -0.98% | $28.00 | $29.23 | $27.50 | 2.15M |
| 2026-06-23 | $28.59 | -4.64% | $29.64 | $30.15 | $28.16 | 2.71M |
| 2026-06-22 | $29.98 | -9.67% | $30.36 | $31.00 | $28.69 | 4.44M |
| 2026-06-18 | $33.19 | +8.08% | $30.58 | $33.19 | $29.20 | 14.75M |
| 2026-06-17 | $30.71 | -3.94% | $32.28 | $32.67 | $30.62 | 1.03M |
| 2026-06-16 | $31.97 | -0.93% | $31.81 | $32.68 | $31.08 | 1.65M |
| 2026-06-15 | $32.27 | -0.52% | $31.55 | $33.40 | $30.58 | 1.84M |
| 2026-06-12 | $32.44 | +6.36% | $31.71 | $36.21 | $31.45 | 3.86M |
| 2026-06-11 | $30.50 | +0.83% | $30.77 | $30.94 | $30.10 | 381.80K |
| 2026-06-10 | $30.25 | +3.10% | $29.46 | $30.33 | $29.46 | 643.40K |
| 2026-06-09 | $29.34 | -1.08% | $29.70 | $29.86 | $28.75 | 598.00K |
| 2026-06-08 | $29.66 | +0.75% | $29.63 | $30.55 | $29.63 | 317.70K |
| 2026-06-05 | $29.44 | -4.45% | $30.89 | $31.00 | $28.98 | 687.40K |
| 2026-06-04 | $30.81 | +2.94% | $29.56 | $30.99 | $29.55 | 535.00K |
| 2026-06-03 | $29.93 | -0.17% | $30.01 | $30.43 | $29.59 | 421.40K |
| 2026-06-02 | $29.98 | +3.52% | $28.98 | $30.13 | $28.80 | 314.50K |
| 2026-06-01 | $28.96 | -0.99% | $29.42 | $30.04 | $28.77 | 609.50K |
| 2026-05-29 | $29.25 | -0.71% | $29.31 | $29.56 | $28.63 | 780.20K |
| 2026-05-28 | $29.46 | -0.51% | $29.64 | $29.92 | $28.80 | 719.30K |
| 2026-05-27 | $29.61 | -4.94% | $30.62 | $30.92 | $29.46 | 736.00K |
| 2026-05-26 | $31.15 | -0.03% | $31.09 | $31.90 | $30.85 | 720.90K |