WBI - WaterBridge Infrastructure LLC
24.08
-1.110 -4.610%
Share volume: 1,502,221
Last Updated: 03-10-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$25.19
-1.11
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $25.07 | $25.07 | $25.64 | $25.64 | $23.99 | $23.99 | $24.08 | $24.08 | 1,502,221 | $1,502,221.00 |
| 03-09-2026 | $25.05 | $25.05 | $25.48 | $25.48 | $24.24 | $24.24 | $25.19 | $25.19 | 372,804 | $372,804.00 |
| 03-06-2026 | $24.53 | $24.53 | $25.83 | $25.83 | $24.46 | $24.46 | $25.23 | $25.23 | 457,058 | $457,058.00 |
| 03-05-2026 | $24.21 | $24.21 | $25.60 | $25.60 | $24.20 | $24.20 | $24.90 | $24.90 | 629,847 | $629,847.00 |
| 03-04-2026 | $25.18 | $25.13 | $25.37 | $25.32 | $24.25 | $24.20 | $24.34 | $24.29 | 776,155 | $776,155.00 |
| 03-03-2026 | $26.58 | $26.53 | $26.67 | $26.61 | $24.72 | $24.67 | $24.85 | $24.80 | 1,288,590 | $1,288,590.00 |
| 03-02-2026 | $26.99 | $26.93 | $27.57 | $27.51 | $26.01 | $25.96 | $26.98 | $26.92 | 767,759 | $767,759.00 |
| 02-27-2026 | $25.95 | $25.95 | $27.09 | $27.09 | $25.50 | $25.50 | $26.47 | $26.47 | 1,106,136 | $1,106,136.00 |
| 02-26-2026 | $25.64 | $25.64 | $26.10 | $26.10 | $25.06 | $25.06 | $26.02 | $26.02 | 1,066,118 | $1,066,118.00 |
| 02-25-2026 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | $24.59 | $25.12 | $25.12 | 576,572 | $576,572.00 |