WaterBridge Infrastructur... (WBI)
NYSE: WBI
· Real-Time Price · USD
24.33
1.10 (4.74%)
At close: Sep 26, 2025, 3:59 PM
24.49
0.66%
After-hours: Sep 26, 2025, 07:45 PM EDT
WBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.35 | 25.00 | 22.95 | 24.49 | 24.49 | 5.42% | 1,052,477 |
| 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 |