5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+25.99%
WaterBridge Infrastructure LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.09 | $28.96 (-0.45%) | $29.57 | $28.31 | 595.13 K | $1.25 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 | $1.30 B |
| 05/01/2026 | $29.99 | $29.73 (-0.87%) | $30.16 | $29.38 | 470.73 K | $1.29 B |
| 04/30/2026 | $29.18 | $30.14 (3.29%) | $30.52 | $29.05 | 875.10 K | $1.30 B |
| 04/29/2026 | $28.60 | $29.81 (4.23%) | $30.12 | $28.32 | 1.71 M | $1.29 B |
| 04/28/2026 | $28.88 | $28.60 (-0.97%) | $29.12 | $28.38 | 670.42 K | $1.24 B |
| 04/27/2026 | $28.70 | $28.45 (-0.87%) | $29.23 | $28.23 | 351.14 K | $1.23 B |
| 04/24/2026 | $28.23 | $28.47 (0.85%) | $28.55 | $27.60 | 314.50 K | $1.23 B |
| 04/23/2026 | $27.80 | $28.20 (1.44%) | $28.65 | $27.80 | 501.50 K | $1.22 B |
| 04/22/2026 | $28.20 | $27.83 (-1.31%) | $28.65 | $27.35 | 1.20 M | $1.20 B |
| 04/21/2026 | $26.33 | $27.00 (2.54%) | $27.40 | $26.04 | 699.93 K | $1.17 B |
| 04/20/2026 | $25.85 | $26.12 (1.04%) | $26.94 | $25.37 | 887.00 K | $1.13 B |
| 04/17/2026 | $25.55 | $25.14 (-1.6%) | $25.93 | $24.66 | 594.40 K | $1.09 B |
| 04/16/2026 | $26.48 | $26.50 (0.08%) | $26.96 | $25.67 | 394.80 K | $1.15 B |
| 04/15/2026 | $25.78 | $26.50 (2.79%) | $26.98 | $25.70 | 737.01 K | $1.15 B |
| 04/14/2026 | $25.90 | $25.87 (-0.12%) | $25.99 | $25.49 | 269.88 K | $1.12 B |
| 04/13/2026 | $26.51 | $25.70 (-3.06%) | $26.59 | $25.40 | 362.75 K | $1.11 B |
| 04/10/2026 | $25.48 | $26.28 (3.14%) | $26.35 | $25.46 | 437.03 K | $1.14 B |
| 04/09/2026 | $25.63 | $25.53 (-0.39%) | $25.94 | $25.00 | 1.32 M | $1.10 B |
| 04/08/2026 | $25.51 | $25.60 (0.35%) | $25.81 | $24.79 | 617.50 K | $1.11 B |
| 04/07/2026 | $25.74 | $26.34 (2.33%) | $26.75 | $25.74 | 501.40 K | $1.14 B |
| 04/06/2026 | $25.45 | $25.75 (1.18%) | $25.76 | $25.27 | 611.73 K | $1.11 B |
| 04/02/2026 | $25.33 | $25.47 (0.55%) | $25.69 | $24.91 | 760.89 K | $1.10 B |
| 04/01/2026 | $26.77 | $24.93 (-6.87%) | $26.77 | $24.78 | 1.27 M | $1.08 B |
| 03/31/2026 | $26.51 | $26.79 (1.06%) | $27.37 | $26.10 | 1.80 M | $1.16 B |
| 03/30/2026 | $28.77 | $26.71 (-7.16%) | $28.97 | $26.57 | 1.52 M | $1.16 B |
| 03/27/2026 | $26.64 | $28.34 (6.38%) | $28.43 | $26.37 | 1.76 M | $1.23 B |
| 03/26/2026 | $27.10 | $26.62 (-1.77%) | $27.39 | $26.43 | 684.37 K | $1.15 B |
| 03/25/2026 | $26.97 | $26.97 (0%) | $27.89 | $26.77 | 749.91 K | $1.17 B |
| 03/24/2026 | $25.72 | $27.14 (5.52%) | $27.20 | $25.71 | 1.49 M | $1.17 B |
| 03/23/2026 | $25.60 | $25.73 (0.51%) | $26.37 | $25.42 | 1.12 M | $1.11 B |
| 03/20/2026 | $25.78 | $25.68 (-0.39%) | $26.10 | $24.80 | 1.19 M | $1.11 B |
| 03/19/2026 | $25.86 | $25.71 (-0.58%) | $26.86 | $25.47 | 1.44 M | $1.11 B |
| 03/18/2026 | $24.56 | $25.80 (5.05%) | $25.88 | $24.11 | 1.93 M | $1.12 B |
| 03/17/2026 | $23.75 | $24.84 (4.59%) | $25.05 | $23.18 | 5.26 M | $1.07 B |
| 03/16/2026 | $25.48 | $23.94 (-6.04%) | $25.50 | $23.53 | 1.55 M | $1.04 B |
| 03/13/2026 | $25.56 | $25.35 (-0.82%) | $25.60 | $24.55 | 614.50 K | $1.10 B |
| 03/12/2026 | $25.25 | $25.32 (0.28%) | $25.91 | $24.80 | 479.27 K | $1.10 B |
| 03/11/2026 | $24.02 | $25.28 (5.25%) | $25.39 | $23.65 | 1.11 M | $1.09 B |
| 03/10/2026 | $25.07 | $24.08 (-3.95%) | $25.64 | $23.99 | 1.50 M | $1.04 B |
| 03/09/2026 | $25.05 | $25.19 (0.56%) | $25.48 | $24.24 | 372.80 K | $1.09 B |
| 03/06/2026 | $24.53 | $25.23 (2.85%) | $25.83 | $24.46 | 457.06 K | $1.09 B |
| 03/05/2026 | $24.21 | $24.90 (2.85%) | $25.60 | $24.20 | 629.85 K | $1.08 B |
| 03/04/2026 | $25.18 | $24.34 (-3.34%) | $25.37 | $24.25 | 776.20 K | $1.05 B |
| 03/03/2026 | $26.58 | $24.85 (-6.51%) | $26.67 | $24.72 | 1.29 M | $1.08 B |
| 03/02/2026 | $26.99 | $26.98 (-0.04%) | $27.57 | $26.01 | 767.76 K | $1.17 B |
| 02/27/2026 | $25.95 | $26.47 (2%) | $27.09 | $25.50 | 1.11 M | $1.15 B |
| 02/26/2026 | $25.64 | $26.02 (1.48%) | $26.10 | $25.06 | 1.07 M | $1.13 B |
| 02/25/2026 | $25.50 | $25.12 (-1.49%) | $25.50 | $24.59 | 576.57 K | $1.09 B |
| 02/24/2026 | $25.00 | $25.44 (1.76%) | $25.46 | $24.56 | 653.34 K | $1.10 B |
| 02/23/2026 | $25.29 | $24.86 (-1.7%) | $26.16 | $24.32 | 452.05 K | $1.08 B |
| 02/20/2026 | $24.99 | $25.45 (1.84%) | $25.76 | $24.88 | 538.02 K | $1.10 B |
| 02/19/2026 | $24.35 | $25.01 (2.71%) | $25.41 | $24.30 | 927.10 K | $1.08 B |
| 02/18/2026 | $25.51 | $24.11 (-5.49%) | $25.75 | $24.07 | 745.58 K | $1.04 B |
| 02/17/2026 | $23.77 | $24.97 (5.05%) | $25.11 | $23.52 | 512.70 K | $1.08 B |
| 02/13/2026 | $24.41 | $25.07 (2.7%) | $25.54 | $24.19 | 477.73 K | $1.08 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.
