WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)

Last Price29.98

Change+0.20 (0.67%)

NYSE · Last Trade: Oct 10th, 2:07 AM EDT

Historical Prices For WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)

Date Range:

2026-07-10 - 2026-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	30.00	30.35	29.33	29.98	349,080	29.98
10/08/2026	29.52	29.86	29.32	29.78	426,815	29.78
10/07/2026	30.10	30.19	28.82	29.31	424,233	29.31
10/06/2026	29.25	30.46	28.47	30.10	575,432	30.10
10/05/2026	29.00	29.60	28.58	29.23	434,643	29.23
10/02/2026	27.84	29.05	27.84	28.85	540,272	28.85
10/01/2026	27.97	28.61	27.34	28.13	753,115	28.13
9/30/2026	28.56	28.83	28.00	28.12	704,876	28.12
9/29/2026	28.50	28.75	28.11	28.46	815,033	28.46
9/28/2026	30.25	30.25	28.84	28.95	575,068	28.95
9/25/2026	29.64	30.57	29.52	29.80	354,764	29.80
9/24/2026	29.01	30.11	28.50	29.94	897,568	29.94
9/23/2026	29.54	29.90	28.68	28.86	613,227	28.86
9/22/2026	29.66	30.35	29.33	29.56	482,832	29.56
9/21/2026	30.38	30.65	29.53	29.93	670,198	29.93
9/18/2026	31.11	31.12	30.28	30.86	3,845,841	30.86
9/17/2026	30.93	31.76	30.75	31.02	668,791	31.02
9/16/2026	31.06	31.71	30.34	30.80	575,661	30.80
9/15/2026	31.78	32.47	31.37	31.50	471,692	31.50
9/14/2026	32.26	32.57	31.66	31.83	439,345	31.83
9/11/2026	34.28	34.28	32.29	32.29	531,696	32.29
9/10/2026	33.43	33.43	32.31	32.72	557,577	32.72
9/09/2026	32.85	33.28	32.69	33.02	930,932	33.02
9/08/2026	32.78	33.20	32.43	32.75	471,778	32.75
9/04/2026	32.05	32.34	31.50	32.21	227,534	32.21
9/03/2026	32.31	32.69	31.97	32.24	327,441	32.24
9/02/2026	32.17	32.56	31.68	32.26	365,465	32.26
9/01/2026	32.28	33.01	32.03	32.63	722,233	32.63
8/31/2026	31.75	32.07	31.25	31.80	443,601	31.80
8/28/2026	32.75	32.84	31.43	31.44	288,336	31.44
8/27/2026	31.41	32.80	31.16	32.69	270,331	32.69
8/26/2026	31.76	32.22	31.50	31.61	406,425	31.56
8/25/2026	31.25	32.08	30.95	31.79	680,789	31.74
8/24/2026	31.24	32.67	30.61	31.48	494,649	31.43
8/21/2026	32.53	32.84	31.50	31.70	472,686	31.65
8/20/2026	32.03	32.87	32.03	32.49	604,416	32.44
8/19/2026	32.10	32.20	31.25	31.74	435,945	31.69
8/18/2026	32.05	32.20	31.43	31.94	585,489	31.89
8/17/2026	31.71	31.82	31.26	31.78	624,939	31.73
8/14/2026	31.25	32.00	31.20	31.73	434,526	31.68
8/13/2026	31.11	31.74	30.79	31.25	507,143	31.20
8/12/2026	32.57	32.92	31.50	31.80	482,065	31.75
8/11/2026	32.37	32.90	31.97	32.30	657,329	32.25
8/10/2026	32.43	32.52	31.25	32.20	1,043,027	32.15
8/07/2026	32.51	33.13	31.80	32.00	424,594	31.95
8/06/2026	35.02	35.02	32.27	32.72	688,518	32.67
8/05/2026	33.80	34.18	33.28	33.55	493,353	33.50
8/04/2026	33.18	33.99	33.02	33.46	517,429	33.41
8/03/2026	33.17	34.58	32.83	33.83	581,363	33.78
7/31/2026	33.33	34.88	32.90	34.22	632,267	34.17
7/30/2026	32.89	33.67	32.62	32.92	723,433	32.87
7/29/2026	32.77	33.84	32.32	32.45	966,766	32.40
7/28/2026	33.19	33.19	30.80	31.95	503,598	31.90
7/27/2026	34.34	35.02	32.98	33.35	469,756	33.30
7/24/2026	35.73	36.29	34.76	34.88	300,763	34.82
7/23/2026	36.70	36.85	35.27	35.54	668,685	35.48
7/22/2026	35.80	36.89	35.74	36.21	599,512	36.15
7/21/2026	35.13	35.78	34.18	35.48	595,092	35.42
7/20/2026	34.41	35.49	34.25	34.75	889,151	34.70
7/17/2026	34.72	35.14	33.40	34.71	1,232,801	34.66
7/16/2026	34.38	34.89	33.71	34.87	590,334	34.81
7/15/2026	36.15	36.37	33.78	34.53	451,087	34.48
7/14/2026	35.25	36.00	34.76	35.88	314,727	35.82
7/13/2026	34.29	35.24	33.97	34.77	539,829	34.72
7/10/2026	34.57	34.83	33.35	33.71	667,283	33.66