Comparing Back to the side-by-side chart ↗
WaterBridge Infrastructure LLC (WBI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.69 | 29.16 | 28.46 | 28.49 | -1.01% | 375,300 |
| 2026-10-15 | 29.52 | 29.52 | 28.39 | 28.78 | -3.23% | 503,200 |
| 2026-10-14 | 30.62 | 30.82 | 29.23 | 29.74 | -3.47% | 543,600 |
| 2026-10-13 | 30.27 | 31.16 | 29.77 | 30.81 | +0.55% | 600,900 |
| 2026-10-12 | 30.35 | 30.93 | 30.05 | 30.64 | +2.20% | 530,500 |
| 2026-10-09 | 30.00 | 30.35 | 29.33 | 29.98 | +0.67% | 349,100 |
| 2026-10-08 | 29.52 | 29.86 | 29.32 | 29.78 | +1.60% | 426,800 |
| 2026-10-07 | 30.10 | 30.19 | 28.82 | 29.31 | -2.62% | 424,200 |
| 2026-10-06 | 29.25 | 30.46 | 28.47 | 30.10 | +2.98% | 575,400 |
| 2026-10-05 | 29.00 | 29.60 | 28.58 | 29.23 | +1.32% | 434,600 |
| 2026-10-02 | 27.84 | 29.05 | 27.84 | 28.85 | +2.56% | 540,300 |
| 2026-10-01 | 27.97 | 28.61 | 27.34 | 28.13 | +0.04% | 753,000 |
| 2026-09-30 | 28.56 | 28.83 | 28.00 | 28.12 | -1.19% | 704,900 |
| 2026-09-29 | 28.50 | 28.75 | 28.11 | 28.46 | -1.69% | 815,000 |
| 2026-09-28 | 30.25 | 30.25 | 28.84 | 28.95 | -2.85% | 575,100 |
| 2026-09-25 | 29.64 | 30.57 | 29.52 | 29.80 | -0.47% | 354,700 |
| 2026-09-24 | 29.01 | 30.11 | 28.50 | 29.94 | +3.74% | 897,600 |
| 2026-09-23 | 29.54 | 29.90 | 28.68 | 28.86 | -2.37% | 613,100 |
| 2026-09-22 | 29.66 | 30.35 | 29.33 | 29.56 | -1.24% | 482,835 |
| 2026-09-21 | 30.38 | 30.65 | 29.53 | 29.93 | -3.01% | 670,201 |
| 2026-09-18 | 31.11 | 31.12 | 30.28 | 30.86 | -0.52% | 3,845,800 |
| 2026-09-17 | 30.93 | 31.76 | 30.75 | 31.02 | +0.71% | 668,800 |
| 2026-09-16 | 31.06 | 31.71 | 30.34 | 30.80 | -2.22% | 575,700 |
| 2026-09-15 | 31.78 | 32.47 | 31.37 | 31.50 | -1.04% | 471,700 |
| 2026-09-14 | 32.26 | 32.57 | 31.66 | 31.83 | -1.42% | 439,300 |
| 2026-09-11 | 34.28 | 34.28 | 32.29 | 32.29 | -1.31% | 531,700 |
| 2026-09-10 | 33.43 | 33.43 | 32.31 | 32.72 | -0.91% | 557,600 |
| 2026-09-09 | 32.85 | 33.28 | 32.69 | 33.02 | +0.82% | 930,900 |
| 2026-09-08 | 32.78 | 33.20 | 32.43 | 32.75 | +1.68% | 471,800 |
| 2026-09-04 | 32.05 | 32.34 | 31.50 | 32.21 | -0.09% | 227,500 |
| 2026-09-03 | 32.31 | 32.69 | 31.97 | 32.24 | -0.06% | 327,400 |
| 2026-09-02 | 32.17 | 32.56 | 31.68 | 32.26 | -1.13% | 365,500 |
| 2026-09-01 | 32.28 | 33.01 | 32.03 | 32.63 | +2.61% | 722,200 |
| 2026-08-31 | 31.75 | 32.07 | 31.25 | 31.80 | +1.15% | 443,400 |
| 2026-08-28 | 32.75 | 32.84 | 31.43 | 31.44 | -3.82% | 288,300 |
| 2026-08-27 | 31.41 | 32.80 | 31.16 | 32.69 | +3.42% | 270,300 |
| 2026-08-26 | 31.76 | 32.22 | 31.50 | 31.61 | -0.57% | 406,400 |
| 2026-08-25 | 31.25 | 32.08 | 30.95 | 31.79 | +0.98% | 680,800 |
| 2026-08-24 | 31.24 | 32.67 | 30.61 | 31.48 | -0.69% | 494,600 |
| 2026-08-21 | 32.53 | 32.84 | 31.50 | 31.70 | -2.43% | 472,700 |
| 2026-08-20 | 32.03 | 32.87 | 32.03 | 32.49 | +2.36% | 604,400 |
| 2026-08-19 | 32.10 | 32.20 | 31.25 | 31.74 | -0.63% | 435,900 |
| 2026-08-18 | 32.05 | 32.20 | 31.43 | 31.94 | +0.50% | 585,500 |
| 2026-08-17 | 31.71 | 31.82 | 31.26 | 31.78 | +0.16% | 624,800 |
| 2026-08-14 | 31.25 | 32.00 | 31.20 | 31.73 | +1.54% | 434,500 |
| 2026-08-13 | 31.11 | 31.74 | 30.79 | 31.25 | -1.73% | 507,100 |
| 2026-08-12 | 32.57 | 32.92 | 31.50 | 31.80 | -1.55% | 482,100 |
| 2026-08-11 | 32.37 | 32.90 | 31.97 | 32.30 | +0.31% | 656,900 |
| 2026-08-10 | 32.43 | 32.52 | 31.25 | 32.20 | +0.63% | 1,043,000 |
| 2026-08-07 | 32.51 | 33.13 | 31.80 | 32.00 | -2.20% | 424,600 |
| 2026-08-06 | 35.02 | 35.02 | 32.27 | 32.72 | -2.47% | 688,500 |
| 2026-08-05 | 33.80 | 34.18 | 33.28 | 33.55 | +0.27% | 494,500 |
| 2026-08-04 | 33.18 | 33.99 | 33.02 | 33.46 | -1.09% | 517,400 |
| 2026-08-03 | 33.17 | 34.58 | 32.83 | 33.83 | -1.14% | 581,400 |
| 2026-07-31 | 33.33 | 34.88 | 32.90 | 34.22 | +3.95% | 632,300 |
| 2026-07-30 | 32.89 | 33.67 | 32.62 | 32.92 | +1.45% | 723,400 |
| 2026-07-29 | 32.77 | 33.84 | 32.32 | 32.45 | +1.56% | 966,800 |
| 2026-07-28 | 33.19 | 33.19 | 30.80 | 31.95 | -4.20% | 502,400 |
| 2026-07-27 | 34.34 | 35.02 | 32.98 | 33.35 | -4.39% | 469,700 |
| 2026-07-24 | 35.73 | 36.29 | 34.76 | 34.88 | -1.86% | 300,800 |
| 2026-07-23 | 36.70 | 36.85 | 35.27 | 35.54 | -1.85% | 668,700 |
| 2026-07-22 | 35.80 | 36.89 | 35.74 | 36.21 | +2.06% | 599,500 |
| 2026-07-21 | 35.13 | 35.78 | 34.18 | 35.48 | +2.10% | 595,100 |
| 2026-07-20 | 34.41 | 35.49 | 34.25 | 34.75 | +0.12% | 889,200 |
| 2026-07-17 | 34.72 | 35.14 | 33.40 | 34.71 | -0.46% | 1,232,800 |
| 2026-07-16 | 34.38 | 34.89 | 33.71 | 34.87 | +0.98% | 590,200 |
| 2026-07-15 | 36.15 | 36.37 | 33.78 | 34.53 | -3.76% | 451,100 |
| 2026-07-14 | 35.25 | 36.00 | 34.76 | 35.88 | +3.19% | 314,700 |
| 2026-07-13 | 34.29 | 35.24 | 33.97 | 34.77 | +3.14% | 539,800 |
| 2026-07-10 | 34.57 | 34.83 | 33.35 | 33.71 | -2.40% | 667,300 |
| 2026-07-09 | 34.21 | 34.93 | 33.60 | 34.54 | +1.38% | 1,051,700 |
| 2026-07-08 | 33.78 | 34.32 | 33.23 | 34.07 | +1.58% | 798,500 |
| 2026-07-07 | 32.16 | 33.64 | 31.95 | 33.54 | +4.29% | 679,900 |
| 2026-07-06 | 31.32 | 33.26 | 31.32 | 32.16 | +2.78% | 1,223,400 |
| 2026-07-02 | 31.72 | 32.69 | 30.69 | 31.29 | -0.89% | 1,086,200 |
| 2026-07-01 | 34.06 | 34.54 | 31.39 | 31.57 | -7.88% | 1,815,700 |
| 2026-06-30 | 33.68 | 34.87 | 33.56 | 34.27 | +2.91% | 1,610,300 |
| 2026-06-29 | 31.22 | 33.36 | 31.22 | 33.30 | +7.18% | 1,970,200 |
| 2026-06-26 | 30.25 | 31.68 | 30.11 | 31.07 | +2.34% | 2,116,100 |
| 2026-06-25 | 28.28 | 30.36 | 28.28 | 30.36 | +7.24% | 1,918,600 |
| 2026-06-24 | 28.00 | 29.23 | 27.50 | 28.31 | -0.98% | 2,148,600 |
| 2026-06-23 | 29.64 | 30.15 | 28.16 | 28.59 | -4.64% | 2,712,200 |
| 2026-06-22 | 30.36 | 31.00 | 28.69 | 29.98 | -9.67% | 4,436,900 |
| 2026-06-18 | 30.58 | 33.19 | 29.20 | 33.19 | +8.08% | 14,750,900 |
| 2026-06-17 | 32.28 | 32.67 | 30.62 | 30.71 | -3.94% | 1,032,800 |
| 2026-06-16 | 31.81 | 32.68 | 31.08 | 31.97 | -0.93% | 1,650,800 |
| 2026-06-15 | 31.55 | 33.40 | 30.58 | 32.27 | -0.52% | 1,836,800 |
| 2026-06-12 | 31.71 | 36.21 | 31.45 | 32.44 | +6.36% | 3,864,700 |
| 2026-06-11 | 30.77 | 30.94 | 30.10 | 30.50 | +0.83% | 381,800 |
| 2026-06-10 | 29.46 | 30.33 | 29.46 | 30.25 | +3.10% | 643,400 |
| 2026-06-09 | 29.70 | 29.86 | 28.75 | 29.34 | -1.08% | 598,000 |
| 2026-06-08 | 29.63 | 30.55 | 29.63 | 29.66 | +0.75% | 317,700 |
| 2026-06-05 | 30.89 | 31.00 | 28.98 | 29.44 | -4.45% | 687,400 |
| 2026-06-04 | 29.56 | 30.99 | 29.55 | 30.81 | +2.94% | 535,000 |
| 2026-06-03 | 30.01 | 30.43 | 29.59 | 29.93 | -0.17% | 421,400 |
| 2026-06-02 | 28.98 | 30.13 | 28.80 | 29.98 | +3.52% | 314,500 |
| 2026-06-01 | 29.42 | 30.04 | 28.77 | 28.96 | -0.99% | 609,500 |
| 2026-05-29 | 29.31 | 29.56 | 28.63 | 29.25 | -0.71% | 780,200 |
| 2026-05-28 | 29.64 | 29.93 | 28.80 | 29.46 | -0.51% | 719,300 |
| 2026-05-27 | 30.62 | 30.91 | 29.46 | 29.61 | -4.94% | 736,000 |
| 2026-05-26 | 31.09 | 31.90 | 30.85 | 31.15 | -0.03% | 720,900 |
| 2026-05-22 | 30.60 | 31.16 | 30.14 | 31.16 | +1.27% | 528,300 |
| 2026-05-21 | 31.14 | 31.23 | 30.37 | 30.77 | +0.98% | 653,400 |
| 2026-05-20 | 30.98 | 31.41 | 30.32 | 30.47 | -0.72% | 907,400 |
| 2026-05-19 | 31.21 | 31.37 | 30.56 | 30.69 | -1.19% | 435,200 |
| 2026-05-18 | 30.39 | 31.52 | 30.39 | 31.06 | +1.11% | 488,000 |
| 2026-05-15 | 29.75 | 30.87 | 29.50 | 30.72 | +3.09% | 572,900 |
| 2026-05-14 | 28.98 | 30.00 | 28.80 | 29.80 | +2.90% | 719,600 |
| 2026-05-13 | 29.09 | 29.57 | 28.30 | 28.96 | -0.55% | 596,100 |
| 2026-05-12 | 28.18 | 29.57 | 28.01 | 29.12 | +3.96% | 787,600 |
| 2026-05-11 | 27.76 | 28.39 | 27.50 | 28.01 | +2.41% | 360,400 |
| 2026-05-08 | 28.02 | 28.20 | 26.78 | 27.35 | -2.50% | 976,300 |
| 2026-05-07 | 29.06 | 29.06 | 27.22 | 28.05 | -4.17% | 1,125,600 |
| 2026-05-06 | 29.62 | 30.19 | 29.05 | 29.27 | -4.35% | 701,700 |
| 2026-05-05 | 30.02 | 30.81 | 29.80 | 30.60 | +1.90% | 364,300 |
| 2026-05-04 | 29.83 | 30.12 | 29.28 | 30.03 | +1.01% | 310,100 |
| 2026-05-01 | 29.99 | 30.16 | 29.38 | 29.73 | -1.36% | 470,700 |
| 2026-04-30 | 29.18 | 30.52 | 29.05 | 30.14 | +1.11% | 875,100 |
| 2026-04-29 | 28.60 | 30.12 | 28.32 | 29.81 | +4.23% | 1,712,700 |
| 2026-04-28 | 28.88 | 29.12 | 28.38 | 28.60 | +0.53% | 670,400 |
| 2026-04-27 | 28.70 | 29.23 | 28.23 | 28.45 | -0.07% | 351,100 |
| 2026-04-24 | 28.23 | 28.55 | 27.60 | 28.47 | +0.96% | 314,500 |
| 2026-04-23 | 27.80 | 28.65 | 27.80 | 28.20 | +1.33% | 501,500 |
| 2026-04-22 | 28.20 | 28.65 | 27.35 | 27.83 | +3.07% | 1,204,700 |
| 2026-04-21 | 26.33 | 27.40 | 26.04 | 27.00 | +3.37% | 699,900 |
| 2026-04-20 | 25.85 | 26.94 | 25.37 | 26.12 | +3.90% | 887,000 |
| 2026-04-17 | 25.55 | 25.93 | 24.66 | 25.14 | -5.13% | 594,000 |
| 2026-04-16 | 26.48 | 26.96 | 25.67 | 26.50 | +0.00% | 394,800 |
| 2026-04-15 | 25.78 | 26.98 | 25.70 | 26.50 | +2.44% | 737,000 |
| 2026-04-14 | 25.90 | 25.99 | 25.49 | 25.87 | +0.66% | 269,800 |
| 2026-04-13 | 26.51 | 26.59 | 25.40 | 25.70 | -2.21% | 362,700 |
| 2026-04-10 | 25.48 | 26.35 | 25.46 | 26.28 | +2.94% | 437,000 |
| 2026-04-09 | 25.63 | 25.94 | 25.00 | 25.53 | -0.27% | 1,317,300 |
| 2026-04-08 | 25.51 | 25.80 | 24.79 | 25.60 | -2.81% | 617,500 |
| 2026-04-07 | 25.74 | 26.75 | 25.74 | 26.34 | +2.29% | 501,400 |
| 2026-04-06 | 25.45 | 25.76 | 25.27 | 25.75 | +1.10% | 611,700 |
| 2026-04-02 | 25.33 | 25.69 | 24.91 | 25.47 | +2.17% | 760,500 |
| 2026-04-01 | 26.77 | 26.77 | 24.78 | 24.93 | -6.94% | 1,269,600 |
| 2026-03-31 | 26.51 | 27.37 | 26.10 | 26.79 | +0.30% | 1,802,500 |
| 2026-03-30 | 28.77 | 28.97 | 26.57 | 26.71 | -5.75% | 1,520,600 |
| 2026-03-27 | 26.64 | 28.43 | 26.37 | 28.34 | +6.46% | 1,755,000 |
| 2026-03-26 | 27.10 | 27.39 | 26.43 | 26.62 | -1.30% | 684,300 |
| 2026-03-25 | 26.97 | 27.89 | 26.77 | 26.97 | -0.63% | 749,900 |
| 2026-03-24 | 25.72 | 27.20 | 25.71 | 27.14 | +5.48% | 1,485,700 |
| 2026-03-23 | 25.60 | 26.37 | 25.42 | 25.73 | +0.19% | 1,117,100 |
| 2026-03-20 | 25.78 | 26.10 | 24.80 | 25.68 | -0.12% | 1,186,700 |
| 2026-03-19 | 25.86 | 26.86 | 25.47 | 25.71 | -0.35% | 1,444,000 |
| 2026-03-18 | 24.56 | 25.88 | 24.11 | 25.80 | +3.86% | 1,930,200 |
| 2026-03-17 | 23.75 | 25.05 | 23.18 | 24.84 | +3.76% | 5,261,000 |
| 2026-03-16 | 25.48 | 25.50 | 23.53 | 23.94 | -5.56% | 1,546,500 |
| 2026-03-13 | 25.56 | 25.60 | 24.55 | 25.35 | +0.12% | 614,500 |
| 2026-03-12 | 25.25 | 25.91 | 24.80 | 25.32 | +0.16% | 479,200 |
| 2026-03-11 | 24.02 | 25.39 | 23.65 | 25.28 | +4.98% | 1,112,400 |
| 2026-03-10 | 25.07 | 25.64 | 23.99 | 24.08 | -4.41% | 1,502,500 |
| 2026-03-09 | 25.05 | 25.48 | 24.24 | 25.19 | -0.16% | 372,700 |
| 2026-03-06 | 24.53 | 25.83 | 24.46 | 25.23 | +1.33% | 457,000 |
| 2026-03-05 | 24.21 | 25.60 | 24.20 | 24.90 | +2.30% | 629,800 |
| 2026-03-04 | 25.18 | 25.37 | 24.25 | 24.34 | -2.05% | 776,200 |
| 2026-03-03 | 26.58 | 26.66 | 24.72 | 24.85 | -7.89% | 1,288,600 |
| 2026-03-02 | 26.99 | 27.57 | 26.01 | 26.98 | +1.93% | 767,400 |
| 2026-02-27 | 25.95 | 27.09 | 25.50 | 26.47 | +1.73% | 1,106,100 |
| 2026-02-26 | 25.64 | 26.10 | 25.06 | 26.02 | +3.58% | 1,066,000 |
| 2026-02-25 | 25.50 | 25.50 | 24.59 | 25.12 | -1.26% | 576,500 |
| 2026-02-24 | 25.00 | 25.46 | 24.56 | 25.44 | +2.33% | 653,300 |
| 2026-02-23 | 25.29 | 26.16 | 24.32 | 24.86 | -2.32% | 452,000 |
| 2026-02-20 | 24.99 | 25.76 | 24.88 | 25.45 | +1.76% | 537,800 |
| 2026-02-19 | 24.35 | 25.41 | 24.30 | 25.01 | +3.73% | 927,100 |
| 2026-02-18 | 25.51 | 25.75 | 24.07 | 24.11 | -3.44% | 745,500 |
| 2026-02-17 | 23.77 | 25.11 | 23.52 | 24.97 | -0.40% | 512,700 |
| 2026-02-13 | 24.41 | 25.54 | 24.18 | 25.07 | +3.17% | 477,700 |
| 2026-02-12 | 25.01 | 25.42 | 24.05 | 24.30 | -3.42% | 511,900 |
| 2026-02-11 | 24.49 | 25.40 | 24.05 | 25.16 | +2.57% | 771,100 |
| 2026-02-10 | 24.29 | 24.64 | 23.53 | 24.53 | +3.20% | 864,100 |
| 2026-02-09 | 22.98 | 24.28 | 22.72 | 23.77 | +3.66% | 856,500 |
| 2026-02-06 | 22.25 | 23.09 | 21.53 | 22.93 | +2.96% | 810,500 |
| 2026-02-05 | 22.09 | 22.52 | 21.46 | 22.27 | +0.23% | 437,200 |
| 2026-02-04 | 22.15 | 22.50 | 21.80 | 22.22 | +1.23% | 789,400 |
| 2026-02-03 | 21.92 | 22.41 | 21.58 | 21.95 | +1.01% | 353,700 |
| 2026-02-02 | 21.60 | 22.14 | 21.50 | 21.73 | -0.96% | 291,700 |
| 2026-01-30 | 22.37 | 22.77 | 21.88 | 21.94 | -2.53% | 362,200 |
| 2026-01-29 | 22.66 | 22.86 | 22.00 | 22.51 | +2.04% | 494,100 |
| 2026-01-28 | 22.28 | 22.52 | 21.90 | 22.06 | -0.09% | 466,700 |
| 2026-01-27 | 22.15 | 22.40 | 21.85 | 22.08 | -0.09% | 363,100 |
| 2026-01-26 | 23.11 | 23.55 | 22.08 | 22.10 | -4.37% | 476,900 |
| 2026-01-23 | 23.62 | 23.99 | 23.09 | 23.11 | -0.30% | 351,600 |
| 2026-01-22 | 22.98 | 23.22 | 22.59 | 23.18 | +1.18% | 398,300 |
| 2026-01-21 | 22.66 | 23.32 | 22.43 | 22.91 | +4.66% | 798,000 |
| 2026-01-20 | 21.46 | 22.61 | 21.31 | 21.89 | +1.58% | 610,800 |
| 2026-01-16 | 22.46 | 22.48 | 21.50 | 21.55 | -3.41% | 290,900 |
| 2026-01-15 | 22.25 | 22.61 | 21.80 | 22.31 | +0.13% | 585,300 |
| 2026-01-14 | 20.98 | 23.07 | 20.90 | 22.28 | +7.27% | 1,121,100 |
| 2026-01-13 | 20.64 | 21.19 | 20.05 | 20.77 | +3.03% | 634,700 |
| 2026-01-12 | 19.99 | 20.48 | 19.86 | 20.16 | +0.90% | 492,100 |
| 2026-01-09 | 20.00 | 20.21 | 19.45 | 19.98 | -0.20% | 332,800 |
| 2026-01-08 | 18.77 | 20.39 | 18.77 | 20.02 | +6.72% | 733,100 |
| 2026-01-07 | 19.67 | 19.78 | 18.64 | 18.76 | -1.21% | 716,300 |
| 2026-01-06 | 19.70 | 20.49 | 18.83 | 18.99 | -4.14% | 762,000 |
| 2026-01-05 | 20.44 | 20.79 | 19.64 | 19.81 | +0.46% | 689,000 |
| 2026-01-02 | 20.13 | 20.18 | 19.36 | 19.72 | -1.45% | 798,800 |
| 2025-12-31 | 20.26 | 20.49 | 19.82 | 20.01 | -1.09% | 544,600 |
| 2025-12-30 | 20.30 | 20.38 | 19.91 | 20.23 | +0.05% | 675,800 |
| 2025-12-29 | 20.25 | 20.37 | 19.95 | 20.22 | +0.15% | 423,600 |
| 2025-12-26 | 20.52 | 20.55 | 19.99 | 20.19 | -2.18% | 436,800 |
| 2025-12-24 | 20.42 | 20.69 | 20.00 | 20.64 | +1.18% | 236,400 |
| 2025-12-23 | 20.74 | 20.78 | 20.01 | 20.40 | -1.69% | 492,000 |
| 2025-12-22 | 20.47 | 21.12 | 20.38 | 20.75 | +2.32% | 628,500 |
| 2025-12-19 | 19.63 | 20.71 | 19.63 | 20.28 | +3.26% | 655,400 |
| 2025-12-18 | 20.37 | 20.37 | 19.52 | 19.64 | -2.04% | 572,700 |
| 2025-12-17 | 19.85 | 20.06 | 19.31 | 20.05 | +1.26% | 637,900 |
| 2025-12-16 | 20.88 | 20.88 | 19.34 | 19.80 | -4.35% | 796,400 |
| 2025-12-15 | 20.91 | 21.05 | 20.44 | 20.70 | -1.33% | 385,300 |
| 2025-12-12 | 21.91 | 21.92 | 20.75 | 20.98 | -3.58% | 520,800 |
| 2025-12-11 | 21.85 | 22.24 | 21.55 | 21.76 | -0.27% | 293,900 |
| 2025-12-10 | 21.92 | 22.09 | 21.12 | 21.82 | +0.09% | 363,000 |
| 2025-12-09 | 21.55 | 22.23 | 21.50 | 21.80 | +0.23% | 241,900 |
| 2025-12-08 | 22.75 | 23.00 | 21.60 | 21.75 | -4.27% | 317,100 |
| 2025-12-05 | 22.61 | 23.30 | 22.36 | 22.72 | +1.16% | 300,900 |
| 2025-12-04 | 22.29 | 23.27 | 22.20 | 22.46 | +0.09% | 438,000 |
| 2025-12-03 | 22.26 | 22.73 | 22.18 | 22.44 | +1.40% | 357,400 |
| 2025-12-02 | 23.35 | 23.35 | 21.91 | 22.13 | -4.78% | 405,500 |
| 2025-12-01 | 22.75 | 23.30 | 22.40 | 23.24 | +1.93% | 333,100 |
| 2025-11-28 | 22.74 | 22.89 | 22.41 | 22.80 | +1.06% | 122,400 |
| 2025-11-26 | 22.33 | 23.05 | 22.11 | 22.56 | +1.53% | 451,600 |
| 2025-11-25 | 21.71 | 22.26 | 21.64 | 22.22 | +2.16% | 353,300 |
| 2025-11-24 | 21.50 | 22.14 | 21.08 | 21.75 | +0.28% | 447,900 |
| 2025-11-21 | 21.73 | 22.13 | 21.59 | 21.69 | -1.09% | 314,700 |
| 2025-11-20 | 22.89 | 23.28 | 21.70 | 21.93 | -3.82% | 752,100 |
| 2025-11-19 | 23.29 | 23.50 | 22.55 | 22.80 | -2.31% | 645,300 |
| 2025-11-18 | 23.65 | 23.92 | 22.76 | 23.34 | -0.60% | 445,400 |
| 2025-11-17 | 24.97 | 25.49 | 23.38 | 23.48 | -5.09% | 480,400 |
| 2025-11-14 | 24.47 | 25.21 | 23.64 | 24.74 | +0.28% | 501,600 |
| 2025-11-13 | 25.28 | 25.40 | 24.23 | 24.67 | -3.14% | 546,600 |
| 2025-11-12 | 26.24 | 26.38 | 24.87 | 25.47 | -1.96% | 599,800 |
| 2025-11-11 | 25.17 | 26.23 | 24.81 | 25.98 | +3.46% | 527,700 |
| 2025-11-10 | 24.50 | 25.23 | 24.31 | 25.11 | +3.25% | 633,600 |
| 2025-11-07 | 24.10 | 24.59 | 23.64 | 24.32 | +0.04% | 680,200 |
| 2025-11-06 | 24.35 | 24.84 | 24.01 | 24.31 | -0.08% | 196,500 |
| 2025-11-05 | 24.50 | 24.72 | 24.17 | 24.33 | -0.21% | 445,400 |
| 2025-11-04 | 24.43 | 24.61 | 23.86 | 24.38 | -0.97% | 427,800 |
| 2025-11-03 | 24.00 | 24.73 | 23.50 | 24.62 | +2.58% | 340,100 |
| 2025-10-31 | 23.39 | 24.12 | 23.01 | 24.00 | +3.09% | 550,700 |
| 2025-10-30 | 23.57 | 24.14 | 22.98 | 23.28 | -1.23% | 639,300 |
| 2025-10-29 | 23.90 | 24.11 | 23.53 | 23.57 | -2.04% | 343,800 |
| 2025-10-28 | 24.06 | 24.58 | 23.90 | 24.06 | -0.82% | 222,800 |
| 2025-10-27 | 24.72 | 24.99 | 23.33 | 24.26 | -1.10% | 684,200 |
| 2025-10-24 | 24.33 | 24.58 | 23.84 | 24.53 | +1.45% | 276,600 |
| 2025-10-23 | 23.58 | 24.21 | 23.20 | 24.18 | +2.37% | 267,000 |
| 2025-10-22 | 24.62 | 24.78 | 23.52 | 23.62 | -3.28% | 555,900 |
| 2025-10-21 | 24.31 | 24.77 | 23.95 | 24.42 | -2.20% | 587,600 |
| 2025-10-20 | 24.09 | 24.98 | 23.94 | 24.97 | +4.09% | 483,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+21.81%). Worst month: Dec (-13.90%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is WaterBridge Infrastructure LLC's (WBI) latest close?
28.49 on 2026-10-16, from the Closelook data lake's daily price record.
What is WBI's 52-week high and low?
36.89 high and 18.64 low over the trailing 52 weeks, as of 2026-10-16.
What is WaterBridge Infrastructure LLC's strongest and weakest month historically?
Historically, WBI's strongest calendar month has been Feb (average +21.81%) and its weakest Dec (average -13.90%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 273 daily bars in the Closelook data lake.