Get the Stockscreener App
31.16
1.27%
0.39
Waterbridge Infrastructure Llc Stock (WBI) Price History
The historical daily chart and data for Waterbridge Infrastructure Llc stock (WBI), show that the latest closing stock price as of May 22, 2026, is $31.16.
- Waterbridge Infrastructure Llc all-time high stock price is $31.52, occurred on May 18, 2026.
- The lowest Waterbridge Infrastructure Llc stock price recorded was $18.64 on January 07, 2026. Since then, Waterbridge Infrastructure Llc's stock price has risen over 67.17% to $31.16 now.
- The 52-week high stock price for WBI is $31.52, representing a 1.16% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for WBI is $18.64, indicating a -40.18% decrease from the current share price, occurred on January 07, 2026.
The table below shows more information about WBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $31.16 | $30.14 | $1.02 | 528,297.0 | +1.27% |
| May 21, 2026 | $31.23 | $30.37 | $0.865 | 653,328.0 | +0.98% |
| May 20, 2026 | $31.41 | $30.32 | $1.09 | 903,187.0 | -0.72% |
| May 19, 2026 | $31.37 | $30.56 | $0.81 | 435,216.0 | -1.19% |
| May 18, 2026 | $31.52 | $30.39 | $1.13 | 488,047.0 | +1.11% |
| May 15, 2026 | $30.87 | $29.50 | $1.37 | 572,913.0 | +3.09% |
| May 14, 2026 | $30.00 | $28.80 | $1.20 | 719,646.0 | +2.90% |
| May 13, 2026 | $29.57 | $28.30 | $1.27 | 593,060.0 | -0.55% |
| May 12, 2026 | $29.57 | $28.01 | $1.55 | 787,587.0 | +3.96% |
| May 11, 2026 | $28.39 | $27.50 | $0.89 | 360,407.0 | +2.41% |
| May 08, 2026 | $28.20 | $26.78 | $1.42 | 974,256.0 | -2.50% |
| May 07, 2026 | $29.06 | $27.22 | $1.84 | 1,125,552.0 | -4.17% |
| May 06, 2026 | $30.19 | $29.05 | $1.14 | 701,668.0 | -4.35% |
| May 05, 2026 | $30.81 | $29.80 | $1.01 | 364,263.0 | +1.90% |
| May 04, 2026 | $30.12 | $29.28 | $0.84 | 310,080.0 | +1.01% |
| May 01, 2026 | $30.16 | $29.38 | $0.775 | 470,720.0 | -1.36% |
| Apr 30, 2026 | $30.52 | $29.05 | $1.47 | 875,094.0 | +1.11% |
| Apr 29, 2026 | $30.12 | $28.32 | $1.80 | 1,712,708.0 | +4.23% |
| Apr 28, 2026 | $29.12 | $28.38 | $0.74 | 670,418.0 | +0.53% |
Waterbridge Infrastructure Llc Stock (WBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Waterbridge Infrastructure Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Waterbridge Infrastructure Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Waterbridge Infrastructure Llc Stock (WBI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.52 | $26.78 | $4.74 | 10,516,524.0 | +3.38% |
| Apr, 2026 | $30.52 | $24.66 | $5.86 | 15,083,572.0 | +12.50% |
| Mar, 2026 | $28.97 | $23.18 | $5.79 | 28,304,269.0 | +1.21% |
| Feb, 2026 | $27.09 | $21.46 | $5.63 | 12,734,121.0 | +20.65% |
| Jan, 2026 | $23.99 | $18.64 | $5.35 | 11,373,889.0 | +9.65% |
Waterbridge Infrastructure Llc Stock (WBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.35 | $19.31 | $4.04 | 9,296,355.0 | -11.27% |
| Nov, 2025 | $26.38 | $21.08 | $5.30 | 8,771,410.0 | -5.00% |
| Oct, 2025 | $27.12 | $22.98 | $4.14 | 14,329,521.0 | -4.84% |
| Sep, 2025 | $25.80 | $22.22 | $3.58 | 24,399,142.0 | +0.00% |
3.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):