5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-14.43%
3 MONTH PERFORMANCE
-11.04%
6 MONTH PERFORMANCE
+24.86%
YEAR-TO-DATE PERFORMANCE
+25.99%
WaterBridge Infrastructure LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $30.25 | $31.07 (2.71%) | $31.68 | $30.12 | 2.12 M | $1.36 B |
| 06/25/2026 | $28.28 | $30.36 (7.36%) | $30.36 | $28.28 | 1.92 M | $1.33 B |
| 06/24/2026 | $28.00 | $28.31 (1.11%) | $29.23 | $27.50 | 2.15 M | $1.24 B |
| 06/23/2026 | $29.64 | $28.59 (-3.54%) | $30.15 | $28.16 | 2.71 M | $1.25 B |
| 06/22/2026 | $30.36 | $29.98 (-1.25%) | $31.00 | $28.69 | 4.44 M | $1.32 B |
| 06/18/2026 | $30.58 | $33.19 (8.53%) | $33.19 | $29.21 | 14.75 M | $1.46 B |
| 06/17/2026 | $32.28 | $30.71 (-4.86%) | $32.67 | $30.62 | 1.03 M | $1.35 B |
| 06/16/2026 | $31.81 | $31.97 (0.5%) | $32.68 | $31.08 | 1.65 M | $1.40 B |
| 06/15/2026 | $31.55 | $32.27 (2.28%) | $33.40 | $30.58 | 1.84 M | $1.42 B |
| 06/12/2026 | $31.71 | $32.44 (2.3%) | $36.21 | $31.45 | 3.86 M | $1.42 B |
| 06/11/2026 | $30.77 | $30.50 (-0.88%) | $30.94 | $30.10 | 381.87 K | $1.34 B |
| 06/10/2026 | $29.46 | $30.25 (2.68%) | $30.33 | $29.46 | 643.40 K | $1.33 B |
| 06/09/2026 | $29.70 | $29.34 (-1.21%) | $29.86 | $28.75 | 598.26 K | $1.29 B |
| 06/08/2026 | $29.63 | $29.66 (0.1%) | $30.55 | $29.63 | 317.73 K | $1.30 B |
| 06/05/2026 | $30.89 | $29.44 (-4.69%) | $31.00 | $28.98 | 687.42 K | $1.29 B |
| 06/04/2026 | $29.56 | $30.81 (4.23%) | $30.99 | $29.55 | 535.00 K | $1.35 B |
| 06/03/2026 | $30.01 | $29.93 (-0.27%) | $30.43 | $29.59 | 421.40 K | $1.31 B |
| 06/02/2026 | $28.98 | $29.98 (3.45%) | $30.13 | $28.80 | 314.50 K | $1.32 B |
| 06/01/2026 | $29.42 | $28.96 (-1.56%) | $30.04 | $28.78 | 609.51 K | $1.27 B |
| 05/29/2026 | $29.31 | $29.25 (-0.2%) | $29.56 | $28.63 | 780.25 K | $1.28 B |
| 05/28/2026 | $29.64 | $29.46 (-0.61%) | $29.93 | $28.80 | 719.33 K | $1.29 B |
| 05/27/2026 | $30.62 | $29.61 (-3.3%) | $30.92 | $29.46 | 736.02 K | $1.30 B |
| 05/26/2026 | $31.09 | $31.15 (0.19%) | $31.90 | $30.85 | 720.90 K | $1.37 B |
| 05/22/2026 | $30.60 | $31.16 (1.83%) | $31.17 | $30.14 | 528.30 K | $1.37 B |
| 05/21/2026 | $31.14 | $30.77 (-1.19%) | $31.24 | $30.37 | 653.52 K | $1.35 B |
| 05/20/2026 | $30.98 | $30.47 (-1.65%) | $31.41 | $30.32 | 907.45 K | $1.34 B |
| 05/19/2026 | $31.21 | $30.69 (-1.67%) | $31.37 | $30.56 | 435.22 K | $1.35 B |
| 05/18/2026 | $30.39 | $31.06 (2.2%) | $31.52 | $30.39 | 488.05 K | $1.36 B |
| 05/15/2026 | $29.75 | $30.72 (3.26%) | $30.87 | $29.50 | 573.04 K | $1.35 B |
| 05/14/2026 | $28.98 | $29.80 (2.83%) | $30.00 | $28.80 | 719.65 K | $1.31 B |
| 05/13/2026 | $29.09 | $28.96 (-0.45%) | $29.57 | $28.31 | 596.13 K | $1.27 B |
| 05/12/2026 | $28.18 | $29.12 (3.34%) | $29.57 | $28.01 | 787.60 K | $1.28 B |
| 05/11/2026 | $27.76 | $28.01 (0.9%) | $28.39 | $27.50 | 360.41 K | $1.23 B |
| 05/08/2026 | $28.02 | $27.35 (-2.39%) | $28.20 | $26.78 | 976.30 K | $1.20 B |
| 05/07/2026 | $29.06 | $28.05 (-3.48%) | $29.06 | $27.22 | 1.13 M | $1.23 B |
| 05/06/2026 | $29.62 | $29.27 (-1.18%) | $30.19 | $29.05 | 701.87 K | $1.28 B |
| 05/05/2026 | $30.02 | $30.62 (2%) | $30.81 | $29.80 | 364.30 K | $1.34 B |
| 05/04/2026 | $29.83 | $30.03 (0.67%) | $30.12 | $29.28 | 310.11 K | $1.32 B |
| 05/01/2026 | $29.99 | $29.73 (-0.87%) | $30.16 | $29.38 | 470.73 K | $1.30 B |
| 04/30/2026 | $29.18 | $30.14 (3.29%) | $30.52 | $29.05 | 875.10 K | $1.32 B |
| 04/29/2026 | $28.60 | $29.81 (4.23%) | $30.12 | $28.32 | 1.71 M | $1.31 B |
| 04/28/2026 | $28.88 | $28.60 (-0.97%) | $29.12 | $28.38 | 670.42 K | $1.26 B |
| 04/27/2026 | $28.70 | $28.45 (-0.87%) | $29.23 | $28.23 | 351.14 K | $1.25 B |
| 04/24/2026 | $28.23 | $28.47 (0.85%) | $28.55 | $27.60 | 314.50 K | $1.25 B |
| 04/23/2026 | $27.80 | $28.20 (1.44%) | $28.65 | $27.80 | 501.50 K | $1.24 B |
| 04/22/2026 | $28.20 | $27.83 (-1.31%) | $28.65 | $27.35 | 1.20 M | $1.22 B |
| 04/21/2026 | $26.33 | $27.00 (2.54%) | $27.40 | $26.04 | 699.93 K | $1.19 B |
| 04/20/2026 | $25.85 | $26.12 (1.04%) | $26.94 | $25.37 | 887.00 K | $1.15 B |
| 04/17/2026 | $25.55 | $25.14 (-1.6%) | $25.93 | $24.66 | 594.40 K | $1.10 B |
| 04/16/2026 | $26.48 | $26.50 (0.08%) | $26.96 | $25.67 | 394.80 K | $1.16 B |
| 04/15/2026 | $25.78 | $26.50 (2.79%) | $26.98 | $25.70 | 737.01 K | $1.16 B |
| 04/14/2026 | $25.90 | $25.87 (-0.12%) | $25.99 | $25.49 | 269.88 K | $1.14 B |
| 04/13/2026 | $26.51 | $25.70 (-3.06%) | $26.59 | $25.40 | 362.75 K | $1.13 B |
| 04/10/2026 | $25.48 | $26.28 (3.14%) | $26.35 | $25.46 | 437.03 K | $1.15 B |
| 04/09/2026 | $25.63 | $25.53 (-0.39%) | $25.94 | $25.00 | 1.32 M | $1.12 B |
| 04/08/2026 | $25.51 | $25.60 (0.35%) | $25.81 | $24.79 | 617.50 K | $1.12 B |
| 04/07/2026 | $25.74 | $26.34 (2.33%) | $26.75 | $25.74 | 501.40 K | $1.16 B |
| 04/06/2026 | $25.45 | $25.75 (1.18%) | $25.76 | $25.27 | 611.73 K | $1.13 B |
| 04/02/2026 | $25.33 | $25.47 (0.55%) | $25.69 | $24.91 | 760.89 K | $1.12 B |
| 04/01/2026 | $26.77 | $24.93 (-6.87%) | $26.77 | $24.78 | 1.27 M | $1.09 B |
| 03/31/2026 | $26.51 | $26.79 (1.06%) | $27.37 | $26.10 | 1.80 M | $1.18 B |
| 03/30/2026 | $28.77 | $26.71 (-7.16%) | $28.97 | $26.57 | 1.52 M | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
