WaterBridge Infrastructur... (WBI)
NYSE: WBI
· Real-Time Price · USD
25.57
-0.59 (-2.26%)
At close: Oct 09, 2025, 3:53 PM
25.53
-0.16%
After-hours: Oct 09, 2025, 04:10 PM EDT
WBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.75 | 27.12 | 25.97 | 26.16 | 26.16 | -3.36% | 433,758 |
| Oct 7, 2025 | 26.22 | 27.08 | 25.62 | 27.07 | 27.07 | 4.28% | 615,100 |
| Oct 6, 2025 | 26.32 | 26.40 | 25.77 | 25.96 | 25.96 | 0.46% | 747,900 |
| Oct 3, 2025 | 25.48 | 26.00 | 25.00 | 25.84 | 25.84 | 2.22% | 1,052,725 |
| Oct 2, 2025 | 25.50 | 25.96 | 24.45 | 25.28 | 25.28 | -0.90% | 978,480 |
| Oct 1, 2025 | 25.31 | 26.00 | 24.90 | 25.51 | 25.51 | 1.15% | 1,485,500 |
| Sep 30, 2025 | 25.51 | 25.80 | 23.92 | 25.22 | 25.22 | 2.85% | 1,954,518 |
| Sep 29, 2025 | 24.32 | 24.95 | 24.20 | 24.52 | 24.52 | 0.12% | 1,908,617 |
| Sep 26, 2025 | 23.35 | 25.00 | 22.95 | 24.49 | 24.49 | 5.42% | 1,052,508 |
| Sep 25, 2025 | 22.75 | 23.52 | 22.69 | 23.23 | 23.23 | 1.40% | 857,612 |
| Sep 24, 2025 | 23.23 | 23.82 | 22.74 | 22.91 | 22.91 | -0.52% | 1,011,900 |
| Sep 23, 2025 | 22.65 | 23.99 | 22.62 | 23.03 | 23.03 | 2.13% | 1,255,462 |
| Sep 22, 2025 | 23.09 | 24.35 | 22.42 | 22.55 | 22.55 | -2.30% | 1,050,030 |
| Sep 19, 2025 | 22.72 | 23.80 | 22.22 | 23.08 | 23.08 | 2.12% | 1,590,800 |
| Sep 18, 2025 | 23.25 | 23.54 | 22.50 | 22.60 | 22.60 | -1.01% | 2,149,901 |
| Sep 17, 2025 | 25.00 | 25.02 | 22.45 | 22.83 | 22.83 | n/a | 11,627,200 |