NYSE - Delayed Quote
USD
WaterBridge Infrastructure LLC (WBI)
30.78
+0.44
(+1.45%)
At close: October 30 at 4:00:03 PM EDT
30.78
0.00
(0.00%)
After hours: October 30 at 4:01:15 PM EDT
Trade WBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.11
31.26
30.00
30.78
30.78
530,100
Oct 29, 2026
30.50
30.77
30.07
30.34
30.34
349,300
Oct 28, 2026
30.32
30.65
29.77
30.17
30.17
338,400
Oct 27, 2026
29.82
30.18
29.44
29.94
29.94
474,000
Oct 26, 2026
29.37
30.26
29.29
29.72
29.72
347,600
Oct 23, 2026
28.40
29.91
28.14
29.74
29.74
260,300
Oct 22, 2026
29.33
29.70
27.88
28.33
28.33
701,700
Oct 21, 2026
29.46
30.56
29.32
29.98
29.98
588,700
Oct 20, 2026
28.35
29.37
27.69
29.12
29.12
572,800
Oct 19, 2026
28.50
28.86
28.03
28.19
28.19
379,600
Oct 16, 2026
28.69
29.16
28.46
28.49
28.49
375,300
Oct 15, 2026
29.52
29.52
28.39
28.78
28.78
503,200
Oct 14, 2026
30.62
30.82
29.24
29.74
29.74
543,600
Oct 13, 2026
30.27
31.16
29.77
30.81
30.81
600,900
Oct 12, 2026
30.35
30.93
30.05
30.64
30.64
530,500
Oct 9, 2026
30.00
30.35
29.33
29.98
29.98
349,100
Oct 8, 2026
29.52
29.86
29.32
29.78
29.78
426,800
Oct 7, 2026
30.10
30.19
28.82
29.31
29.31
424,200
Oct 6, 2026
29.25
30.46
28.47
30.10
30.10
575,400
Oct 5, 2026
29.00
29.60
28.58
29.23
29.23
434,600
Oct 2, 2026
27.84
29.05
27.84
28.85
28.85
540,300
Oct 1, 2026
27.97
28.61
27.34
28.13
28.13
753,000
Sep 30, 2026
28.56
28.83
28.00
28.12
28.12
704,900
Sep 29, 2026
28.50
28.75
28.11
28.46
28.46
815,000
Sep 28, 2026
30.25
30.25
28.84
28.95
28.95
575,100
Sep 25, 2026
29.64
30.57
29.52
29.80
29.80
354,700
Sep 24, 2026
29.01
30.11
28.50
29.94
29.94
897,600
Sep 23, 2026
29.54
29.90
28.68
28.86
28.86
613,100
Sep 22, 2026
29.66
30.35
29.33
29.56
29.56
482,800
Sep 21, 2026
30.38
30.65
29.53
29.93
29.93
670,200
Sep 18, 2026
31.11
31.12
30.28
30.86
30.86
3,845,800
Sep 17, 2026
30.93
31.76
30.75
31.02
31.02
668,800
Sep 16, 2026
31.06
31.71
30.34
30.80
30.80
575,700
Sep 15, 2026
31.78
32.47
31.37
31.50
31.50
471,700
Sep 14, 2026
32.26
32.57
31.66
31.83
31.83
439,300
Sep 11, 2026
34.28
34.28
32.29
32.29
32.29
531,700
Sep 10, 2026
33.43
33.43
32.31
32.72
32.72
557,600
Sep 9, 2026
32.85
33.28
32.69
33.02
33.02
930,900
Sep 8, 2026
32.78
33.20
32.43
32.75
32.75
471,800
Sep 4, 2026
32.05
32.33
31.50
32.21
32.21
227,500
Sep 3, 2026
32.31
32.69
31.97
32.24
32.24
327,400
Sep 2, 2026
32.17
32.56
31.68
32.26
32.26
365,500
Sep 1, 2026
32.28
33.01
32.03
32.63
32.63
722,200
Aug 31, 2026
31.75
32.07
31.25
31.80
31.80
443,400
Aug 28, 2026
32.75
32.84
31.43
31.44
31.44
288,300
Aug 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
31.41
32.80
31.16
32.69
32.69
270,300
Aug 26, 2026
31.76
32.22
31.50
31.61
31.56
406,400
Aug 25, 2026
31.25
32.08
30.95
31.79
31.74
680,800
Aug 24, 2026
31.24
32.67
30.61
31.48
31.43
494,600
Aug 21, 2026
32.53
32.84
31.50
31.70
31.65
472,700
Aug 20, 2026
32.03
32.87
32.03
32.49
32.44
604,400
Aug 19, 2026
32.10
32.20
31.25
31.74
31.69
435,900
Aug 18, 2026
32.05
32.20
31.43
31.94
31.89
585,500
Aug 17, 2026
31.71
31.82
31.26
31.78
31.73
624,800
Aug 14, 2026
31.25
32.00
31.19
31.73
31.68
434,500
Aug 13, 2026
31.11
31.74
30.79
31.25
31.20
507,100
Aug 12, 2026
32.57
32.92
31.50
31.80
31.75
482,100
Aug 11, 2026
32.37
32.90
31.97
32.30
32.25
656,900
Aug 10, 2026
32.43
32.52
31.25
32.20
32.15
1,043,000
Aug 7, 2026
32.51
33.13
31.80
32.00
31.95
424,600
Aug 6, 2026
35.02
35.02
32.26
32.72
32.67
688,500
Aug 5, 2026
33.80
34.18
33.28
33.55
33.50
494,500
Aug 4, 2026
33.18
33.99
33.02
33.46
33.41
517,400
Aug 3, 2026
33.17
34.58
32.83
33.83
33.78
581,400
Jul 31, 2026
33.33
34.88
32.90
34.22
34.17
632,300
Jul 30, 2026
32.89
33.67
32.62
32.92
32.87
723,400
Jul 29, 2026
32.77
33.84
32.32
32.45
32.40
966,800
Jul 28, 2026
33.19
33.19
30.80
31.95
31.90
502,400
Jul 27, 2026
34.34
35.03
32.98
33.35
33.30
469,700
Jul 24, 2026
35.73
36.29
34.76
34.88
34.82
300,800
Jul 23, 2026
36.70
36.85
35.27
35.54
35.48
668,700
Jul 22, 2026
35.80
36.89
35.74
36.21
36.15
599,500
Jul 21, 2026
35.13
35.78
34.18
35.48
35.42
595,100
Jul 20, 2026
34.41
35.49
34.25
34.75
34.70
889,200
Jul 17, 2026
34.72
35.14
33.40
34.71
34.66
1,232,800
Jul 16, 2026
34.38
34.89
33.71
34.87
34.81
590,200
Jul 15, 2026
36.15
36.37
33.78
34.53
34.48
451,100
Jul 14, 2026
35.25
36.00
34.76
35.88
35.82
314,700
Jul 13, 2026
34.29
35.24
33.97
34.77
34.72
539,800
Jul 10, 2026
34.57
34.83
33.35
33.71
33.66
667,300
Jul 9, 2026
34.21
34.93
33.60
34.54
34.49
1,051,700
Jul 8, 2026
33.78
34.32
33.22
34.07
34.02
798,500
Jul 7, 2026
32.16
33.64
31.95
33.54
33.49
679,900
Jul 6, 2026
31.32
33.26
31.32
32.16
32.11
1,223,400
Jul 2, 2026
31.72
32.69
30.69
31.29
31.24
1,086,200
Jul 1, 2026
34.06
34.54
31.39
31.57
31.52
1,815,700
Jun 30, 2026
33.68
34.87
33.56
34.27
34.22
1,610,300
Jun 29, 2026
31.22
33.36
31.22
33.30
33.25
1,970,200
Jun 26, 2026
30.25
31.68
30.11
31.07
31.02
2,116,100
Jun 25, 2026
28.28
30.36
28.28
30.36
30.31
1,918,600
Jun 24, 2026
28.00
29.23
27.50
28.31
28.27
2,148,600
Jun 23, 2026
29.64
30.15
28.16
28.59
28.54
2,712,200
Jun 22, 2026
30.36
31.00
28.69
29.98
29.93
4,436,900
Jun 18, 2026
30.58
33.19
29.20
33.19
33.14
14,750,900
Jun 17, 2026
32.28
32.67
30.62
30.71
30.66
1,032,800
Jun 16, 2026
31.81
32.68
31.08
31.97
31.92
1,650,800
Jun 15, 2026
31.55
33.40
30.58
32.27
32.22
1,836,800
Jun 12, 2026
31.71
36.21
31.45
32.44
32.39
3,864,700
Jun 11, 2026
30.77
30.94
30.10
30.50
30.45
381,800
Jun 10, 2026
29.46
30.33
29.46
30.25
30.20
643,400
Jun 9, 2026
29.70
29.86
28.75
29.34
29.29
598,000
Jun 8, 2026
29.63
30.55
29.63
29.66
29.61
317,700
Jun 5, 2026
30.89
31.00
28.98
29.44
29.39
687,400
Jun 4, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
29.56
30.99
29.55
30.81
30.76
535,000
Jun 3, 2026
30.01
30.43
29.59
29.93
29.83
421,400
Jun 2, 2026
28.98
30.13
28.80
29.98
29.88
314,500
Jun 1, 2026
29.42
30.04
28.77
28.96
28.87
609,500
May 29, 2026
29.31
29.56
28.63
29.25
29.15
780,200
May 28, 2026
29.64
29.92
28.80
29.46
29.36
719,300
May 27, 2026
30.62
30.92
29.46
29.61
29.51
736,000
May 26, 2026
31.09
31.90
30.85
31.15
31.05
720,900
May 22, 2026
30.60
31.17
30.14
31.16
31.06
528,300
May 21, 2026
31.14
31.24
30.37
30.77
30.67
653,400
May 20, 2026
30.98
31.41
30.32
30.47
30.37
907,400
May 19, 2026
31.21
31.37
30.56
30.69
30.59
435,200
May 18, 2026
30.39
31.52
30.39
31.06
30.96
488,000
May 15, 2026
29.75
30.87
29.50
30.72
30.62
572,900
May 14, 2026
28.98
30.00
28.80
29.80
29.70
719,600
May 13, 2026
29.09
29.57
28.31
28.96
28.87
596,100
May 12, 2026
28.18
29.57
28.01
29.12
29.03
787,600
May 11, 2026
27.76
28.39
27.50
28.01
27.92
360,400
May 8, 2026
28.02
28.20
26.78
27.35
27.26
976,300
May 7, 2026
29.06
29.06
27.22
28.05
27.96
1,125,600
May 6, 2026
29.62
30.19
29.05
29.27
29.17
701,700
May 5, 2026
30.02
30.81
29.80
30.60
30.50
364,300
May 4, 2026
29.83
30.12
29.28
30.03
29.93
310,100
May 1, 2026
29.99
30.16
29.38
29.73
29.63
470,700
Apr 30, 2026
29.18
30.52
29.06
30.14
30.04
875,100
Apr 29, 2026
28.60
30.12
28.32
29.81
29.71
1,712,700
Apr 28, 2026
28.88
29.12
28.38
28.60
28.51
670,400
Apr 27, 2026
28.70
29.23
28.23
28.45
28.36
351,100
Apr 24, 2026
28.23
28.55
27.60
28.47
28.38
314,500
Apr 23, 2026
27.80
28.65
27.80
28.20
28.11
501,500
Apr 22, 2026
28.20
28.65
27.35
27.83
27.74
1,204,700
Apr 21, 2026
26.33
27.40
26.04
27.00
26.91
699,900
Apr 20, 2026
25.85
26.94
25.37
26.12
26.04
887,000
Apr 17, 2026
25.55
25.93
24.66
25.14
25.06
594,000
Apr 16, 2026
26.48
26.96
25.67
26.50
26.41
394,800
Apr 15, 2026
25.78
26.98
25.69
26.50
26.41
737,000
Apr 14, 2026
25.90
25.99
25.49
25.87
25.79
269,800
Apr 13, 2026
26.51
26.59
25.40
25.70
25.62
362,700
Apr 10, 2026
25.48
26.35
25.46
26.28
26.19
437,000
Apr 9, 2026
25.63
25.94
25.00
25.53
25.45
1,317,300
Apr 8, 2026
25.51
25.81
24.79
25.60
25.52
617,500
Apr 7, 2026
25.74
26.75
25.74
26.34
26.25
501,400
Apr 6, 2026
25.45
25.76
25.27
25.75
25.67
611,700
Apr 2, 2026
25.33
25.69
24.91
25.47
25.39
760,500
Apr 1, 2026
26.77
26.77
24.78
24.93
24.85
1,269,600
Mar 31, 2026
26.51
27.37
26.10
26.79
26.70
1,802,500
Mar 30, 2026
28.77
28.97
26.57
26.71
26.62
1,520,600
Mar 27, 2026
26.64
28.43
26.37
28.34
28.25
1,755,000
Mar 26, 2026
27.10
27.39
26.42
26.62
26.53
684,300
Mar 25, 2026
26.97
27.89
26.77
26.97
26.88
749,900
Mar 24, 2026
25.72
27.20
25.71
27.14
27.05
1,485,700
Mar 23, 2026
25.60
26.37
25.42
25.73
25.65
1,117,100
Mar 20, 2026
25.78
26.10
24.80
25.68
25.60
1,186,700
Mar 19, 2026
25.86
26.86
25.47
25.71
25.63
1,444,000
Mar 18, 2026
24.56
25.88
24.10
25.80
25.72
1,930,200
Mar 17, 2026
23.75
25.05
23.18
24.84
24.76
5,261,000
Mar 16, 2026
25.48
25.50
23.53
23.94
23.86
1,546,500
Mar 13, 2026
25.56
25.60
24.55
25.35
25.27
614,500
Mar 12, 2026
25.25
25.91
24.80
25.32
25.24
479,200
Mar 11, 2026
24.02
25.39
23.65
25.28
25.20
1,112,400
Mar 10, 2026
25.07
25.64
23.99
24.08
24.00
1,502,500
Mar 9, 2026
25.05
25.48
24.24
25.19
25.11
372,700
Mar 6, 2026
24.53
25.83
24.46
25.23
25.15
457,000
Mar 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
24.21
25.60
24.20
24.90
24.82
629,800
Mar 4, 2026
25.18
25.37
24.25
24.34
24.21
776,200
Mar 3, 2026
26.58
26.67
24.72
24.85
24.72
1,288,600
Mar 2, 2026
26.99
27.57
26.01
26.98
26.84
767,400
Feb 27, 2026
25.95
27.09
25.50
26.47
26.33
1,106,100
Feb 26, 2026
25.64
26.10
25.06
26.02
25.88
1,066,000
Feb 25, 2026
25.50
25.50
24.59
25.12
24.99
576,500
Feb 24, 2026
25.00
25.46
24.56
25.44
25.31
653,300
Feb 23, 2026
25.29
26.16
24.32
24.86
24.73
452,000
Feb 20, 2026
24.99
25.76
24.88
25.45
25.32
537,800
Feb 19, 2026
24.35
25.41
24.30
25.01
24.88
927,100
Feb 18, 2026
25.51
25.75
24.07
24.11
23.98
745,500
Feb 17, 2026
23.77
25.11
23.52
24.97
24.84
512,700
Feb 13, 2026
24.41
25.54
24.18
25.07
24.94
477,700
Feb 12, 2026
25.01
25.42
24.05
24.30
24.17
511,900
Feb 11, 2026
24.49
25.40
24.05
25.16
25.03
771,100
Feb 10, 2026
24.29
24.64
23.53
24.53
24.40
864,100
Feb 9, 2026
22.98
24.28
22.72
23.77
23.64
856,500
Feb 6, 2026
22.25
23.09
21.53
22.93
22.81
810,500
Feb 5, 2026
22.09
22.52
21.46
22.27
22.15
437,200
Feb 4, 2026
22.15
22.50
21.80
22.22
22.10
789,400
Feb 3, 2026
21.92
22.41
21.58
21.95
21.83
353,700
Feb 2, 2026
21.60
22.14
21.50
21.73
21.61
291,700
Jan 30, 2026
22.37
22.77
21.88
21.94
21.82
362,200
Jan 29, 2026
22.66
22.86
22.00
22.51
22.39
494,100
Jan 28, 2026
22.28
22.52
21.90
22.06
21.94
466,700
Jan 27, 2026
22.15
22.40
21.85
22.08
21.96
363,100
Jan 26, 2026
23.11
23.55
22.08
22.10
21.98
476,900
Jan 23, 2026
23.62
23.99
23.09
23.11
22.99
351,600
Jan 22, 2026
22.98
23.22
22.59
23.18
23.06
398,300
Jan 21, 2026
22.66
23.32
22.43
22.91
22.79
798,000
Jan 20, 2026
21.46
22.60
21.31
21.89
21.77
610,800
Jan 16, 2026
22.46
22.48
21.50
21.55
21.44
290,900
Jan 15, 2026
22.25
22.60
21.81
22.31
22.19
585,300
Jan 14, 2026
20.98
23.07
20.90
22.28
22.16
1,121,100
Jan 13, 2026
20.64
21.19
20.05
20.77
20.66
634,700
Jan 12, 2026
19.99
20.48
19.86
20.16
20.05
492,100
Jan 9, 2026
20.00
20.21
19.45
19.98
19.87
332,800
Jan 8, 2026
18.77
20.39
18.77
20.02
19.91
733,100
Jan 7, 2026
19.67
19.78
18.64
18.76
18.66
716,300
Jan 6, 2026
19.70
20.49
18.83
18.99
18.89
762,000
Jan 5, 2026
20.44
20.79
19.64
19.81
19.71
689,000
Jan 2, 2026
20.13
20.18
19.36
19.72
19.62
798,800
Dec 31, 2025
20.26
20.49
19.82
20.01
19.90
544,600
Dec 30, 2025
20.30
20.38
19.91
20.23
20.12
675,800
Dec 29, 2025
20.25
20.37
19.95
20.22
20.11
423,600
Dec 26, 2025
20.52
20.55
19.99
20.19
20.08
436,800
Dec 24, 2025
20.42
20.69
20.00
20.64
20.53
236,400
Dec 23, 2025
20.74
20.78
20.01
20.40
20.29
492,000
Dec 22, 2025
20.47
21.12
20.38
20.75
20.64
628,500
Dec 19, 2025
19.63
20.71
19.63
20.28
20.17
655,400
Dec 18, 2025
20.37
20.37
19.52
19.64
19.54
572,700
Dec 17, 2025
19.85
20.06
19.31
20.05
19.94
637,900
Dec 16, 2025
20.88
20.88
19.34
19.80
19.70
796,400
Dec 15, 2025
20.91
21.05
20.44
20.70
20.59
385,300
Dec 12, 2025
21.91
21.92
20.75
20.98
20.87
520,800
Dec 11, 2025
21.85
22.24
21.55
21.76
21.64
293,900
Dec 10, 2025
21.92
22.09
21.12
21.82
21.70
363,000
Dec 9, 2025
21.55
22.24
21.50
21.80
21.68
241,900
Dec 8, 2025
22.75
23.00
21.60
21.75
21.63
317,100
Dec 5, 2025
22.61
23.30
22.36
22.72
22.60
300,900
Dec 4, 2025
22.29
23.27
22.20
22.46
22.34
438,000
Dec 3, 2025
22.26
22.73
22.18
22.44
22.32
357,400
Dec 2, 2025
23.35
23.35
21.91
22.13
22.01
405,500
Dec 1, 2025
22.75
23.30
22.40
23.24
23.12
333,100
Nov 28, 2025
22.74
22.89
22.41
22.80
22.68
122,400
Nov 26, 2025
22.33
23.05
22.11
22.56
22.44
451,600
Nov 25, 2025
21.71
22.26
21.64
22.22
22.10
353,300
Nov 24, 2025
21.50
22.14
21.08
21.75
21.63
447,900
Nov 21, 2025
21.73
22.13
21.59
21.69
21.58
314,700
Nov 20, 2025
22.89
23.28
21.70
21.93
21.81
752,100
Nov 19, 2025
23.29
23.50
22.55
22.80
22.68
645,300
Nov 18, 2025
23.65
23.92
22.76
23.34
23.22
445,400
Nov 17, 2025
24.97
25.49
23.38
23.48
23.36
480,400
Nov 14, 2025
24.47
25.21
23.64
24.74
24.61
501,600
Nov 13, 2025
25.28
25.40
24.23
24.67
24.54
546,600
Nov 12, 2025
26.24
26.38
24.87
25.47
25.34
599,800
Nov 11, 2025
25.17
26.23
24.81
25.98
25.84
527,700
Nov 10, 2025
24.50
25.23
24.31
25.11
24.98
633,600
Nov 7, 2025
24.10
24.59
23.64
24.32
24.19
680,200
Nov 6, 2025
24.35
24.84
24.01
24.31
24.18
196,500
Nov 5, 2025
24.50
24.72
24.17
24.33
24.20
445,400
Nov 4, 2025
24.43
24.61
23.86
24.38
24.25
427,800
Nov 3, 2025
24.00
24.73
23.50
24.62
24.49
340,100
Oct 31, 2025
23.39
24.12
23.01
24.00
23.87
550,700
