WaterBridge Infrastructure LLC Stock Price History
NYSE: WBIEnergyOilfield Services/EquipmentUSD
29.98+0.20 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WBI price history at a glance
The price history for WaterBridge Infrastructure LLC (WBI) on this page begins on September 15, 2025, when the stock closed at $23.08; it most recently closed at $29.98 on October 5, 2026. The highest price in this record is $36.89, reached on July 20, 2026; the latest close is 18.7% below that peak. In the last 12 months alone, WBI has gained 24.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $36.89
- Date of high
- Jul 20, 2026
- Low since 2025
- $18.64
- Date of low
- Jan 5, 2026
- 52-week high
- $36.89
- 52-week low
- $18.64
- IPO year
- 2025
- Last close
- $29.98
WBI returns
1 week
+3.92%
1 month
-9.21%
3 months
-11.06%
6 months
+14.08%
Year to date
+49.83%
1 year
+24.04%
WBI price return, excluding dividends.
WBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.98 | +52.03% |
| 2025* | 19.72 | -14.56% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
WBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.00 | 30.32 | 29.33 | 29.98 | +0.67% | |
| 29.52 | 29.87 | 29.32 | 29.78 | +1.60% | |
| 30.10 | 30.19 | 28.82 | 29.31 | -2.62% | |
| 29.25 | 30.46 | 28.47 | 30.10 | +2.98% | |
| 29.00 | 29.60 | 28.58 | 29.23 | +1.32% | |
| 27.84 | 29.05 | 27.84 | 28.85 | +2.56% | |
| 27.97 | 28.62 | 27.34 | 28.13 | +0.04% | |
| 28.56 | 28.83 | 28.00 | 28.12 | -1.19% | |
| 28.50 | 28.75 | 28.11 | 28.46 | -1.69% | |
| 30.25 | 30.25 | 28.84 | 28.95 | -2.85% | |
| 29.64 | 30.57 | 29.52 | 29.80 | -0.47% | |
| 29.01 | 30.11 | 28.50 | 29.94 | +3.74% | |
| 29.54 | 29.90 | 28.68 | 28.86 | -2.37% | |
| 29.66 | 30.35 | 29.33 | 29.56 | -1.24% | |
| 30.38 | 30.65 | 29.53 | 29.93 | -3.01% | |
| 31.11 | 31.12 | 30.28 | 30.86 | -0.52% | |
| 30.93 | 31.76 | 30.75 | 31.02 | +0.71% | |
| 31.06 | 31.71 | 30.34 | 30.80 | -2.22% | |
| 31.78 | 32.47 | 31.37 | 31.50 | -1.04% | |
| 32.26 | 32.57 | 31.66 | 31.83 | -1.42% | |
| 34.28 | 34.28 | 32.29 | 32.29 | -1.31% | |
| 33.43 | 33.43 | 32.31 | 32.72 | -0.91% | |
| 32.85 | 33.28 | 32.69 | 33.02 | +0.82% | |
| 32.78 | 33.20 | 32.43 | 32.75 | +1.68% | |
| 32.05 | 32.34 | 31.50 | 32.21 | -0.09% | |
| 32.31 | 32.69 | 31.97 | 32.24 | -0.06% | |
| 32.17 | 32.56 | 31.68 | 32.26 | -1.13% | |
| 32.28 | 33.01 | 32.03 | 32.63 | +2.61% | |
| 31.75 | 32.07 | 31.25 | 31.80 | +1.15% | |
| 32.75 | 32.84 | 31.43 | 31.44 | -3.82% | |
| 31.41 | 32.80 | 31.16 | 32.69 | +3.42% | |
| 31.76 | 32.22 | 31.50 | 31.61 | -0.57% | |
| 31.25 | 32.08 | 30.95 | 31.79 | +0.98% | |
| 31.24 | 32.67 | 30.62 | 31.48 | -0.69% | |
| 32.53 | 32.84 | 31.50 | 31.70 | -2.43% | |
| 32.03 | 32.87 | 32.03 | 32.49 | +2.36% | |
| 32.10 | 32.20 | 31.25 | 31.74 | -0.63% | |
| 32.05 | 32.20 | 31.43 | 31.94 | +0.50% | |
| 31.71 | 31.82 | 31.26 | 31.78 | +0.16% | |
| 31.25 | 32.00 | 31.20 | 31.73 | +1.54% | |
| 31.11 | 31.74 | 30.79 | 31.25 | -1.73% | |
| 32.57 | 32.92 | 31.50 | 31.80 | -1.55% | |
| 32.37 | 32.90 | 31.97 | 32.30 | +0.31% | |
| 32.43 | 32.52 | 31.26 | 32.20 | +0.63% | |
| 32.51 | 33.13 | 31.80 | 32.00 | -2.20% | |
| 35.02 | 35.02 | 32.27 | 32.72 | -2.47% | |
| 33.80 | 34.18 | 33.28 | 33.55 | +0.27% | |
| 33.18 | 33.99 | 33.02 | 33.46 | -1.09% | |
| 33.17 | 34.58 | 32.83 | 33.83 | -1.14% | |
| 33.33 | 34.88 | 32.90 | 34.22 | +3.95% | |
| 32.89 | 33.67 | 32.62 | 32.92 | +1.45% | |
| 32.77 | 33.84 | 32.32 | 32.45 | +1.56% | |
| 33.19 | 33.19 | 30.80 | 31.95 | -4.20% | |
| 34.34 | 35.03 | 32.98 | 33.35 | -4.39% | |
| 35.73 | 36.29 | 34.76 | 34.88 | -1.86% | |
| 36.70 | 36.85 | 35.27 | 35.54 | -1.85% | |
| 35.80 | 36.89 | 35.74 | 36.21 | +2.06% | |
| 35.13 | 35.78 | 34.18 | 35.48 | +2.10% | |
| 34.41 | 35.49 | 34.25 | 34.75 | +0.12% | |
| 34.72 | 35.14 | 33.40 | 34.71 | -0.46% | |
| 34.38 | 34.89 | 33.71 | 34.87 | +0.98% | |
| 36.15 | 36.37 | 33.78 | 34.53 | -3.76% | |
| 35.25 | 36.00 | 34.76 | 35.88 | +3.19% | |
| 34.29 | 35.24 | 33.97 | 34.77 | +3.14% | |
| 34.57 | 34.83 | 33.35 | 33.71 | -2.40% | |
| 34.21 | 34.93 | 33.60 | 34.54 | +1.38% | |
| 33.78 | 34.32 | 33.23 | 34.07 | +1.58% | |
| 32.16 | 33.64 | 31.95 | 33.54 | +4.29% | |
| 31.32 | 33.26 | 31.32 | 32.16 | +2.78% | |
| 31.72 | 32.69 | 30.69 | 31.29 | -0.89% | |
| 34.06 | 34.54 | 31.39 | 31.57 | -7.88% | |
| 33.68 | 34.87 | 33.56 | 34.27 | +2.91% | |
| 31.22 | 33.36 | 31.22 | 33.30 | +7.18% | |
| 30.25 | 31.68 | 30.12 | 31.07 | +2.34% | |
| 28.28 | 30.36 | 28.28 | 30.36 | +7.24% | |
| 28.00 | 29.23 | 27.50 | 28.31 | -0.98% | |
| 29.64 | 30.15 | 28.16 | 28.59 | -4.64% | |
| 30.36 | 31.00 | 28.69 | 29.98 | -9.67% | |
| 30.58 | 33.19 | 29.21 | 33.19 | +8.08% | |
| 32.28 | 32.67 | 30.62 | 30.71 | -3.94% | |
| 31.81 | 32.68 | 31.08 | 31.97 | -0.93% | |
| 31.55 | 33.40 | 30.58 | 32.27 | -0.52% | |
| 31.71 | 36.21 | 31.45 | 32.44 | +6.36% | |
| 30.77 | 30.94 | 30.10 | 30.50 | +0.83% | |
| 29.46 | 30.33 | 29.46 | 30.25 | +3.10% | |
| 29.70 | 29.86 | 28.75 | 29.34 | -1.08% | |
| 29.63 | 30.55 | 29.63 | 29.66 | +0.75% | |
| 30.89 | 31.00 | 28.98 | 29.44 | -4.45% | |
| 29.56 | 30.99 | 29.55 | 30.81 | +2.94% | |
| 30.01 | 30.43 | 29.59 | 29.93 | -0.17% | |
| 28.98 | 30.13 | 28.80 | 29.98 | +3.52% | |
| 29.42 | 30.04 | 28.78 | 28.96 | -0.99% | |
| 29.31 | 29.56 | 28.63 | 29.25 | -0.71% | |
| 29.64 | 29.93 | 28.80 | 29.46 | -0.51% | |
| 30.62 | 30.92 | 29.46 | 29.61 | -4.94% | |
| 31.09 | 31.90 | 30.85 | 31.15 | -0.03% | |
| 30.60 | 31.17 | 30.14 | 31.16 | +1.27% | |
| 31.14 | 31.24 | 30.37 | 30.77 | +0.98% | |
| 30.98 | 31.41 | 30.32 | 30.47 | -0.72% | |
| 31.21 | 31.37 | 30.56 | 30.69 | -1.19% | |
| 30.39 | 31.52 | 30.39 | 31.06 | +1.11% | |
| 29.75 | 30.87 | 29.50 | 30.72 | +3.09% | |
| 28.98 | 30.00 | 28.80 | 29.80 | +2.90% | |
| 29.09 | 29.57 | 28.31 | 28.96 | -0.55% | |
| 28.18 | 29.57 | 28.01 | 29.12 | +3.96% | |
| 27.76 | 28.39 | 27.50 | 28.01 | +2.41% | |
| 28.02 | 28.20 | 26.78 | 27.35 | -2.50% | |
| 29.06 | 29.06 | 27.22 | 28.05 | -4.17% | |
| 29.62 | 30.19 | 29.05 | 29.27 | -4.35% | |
| 30.02 | 30.81 | 29.80 | 30.60 | +1.90% | |
| 29.83 | 30.12 | 29.28 | 30.03 | +1.01% | |
| 29.99 | 30.16 | 29.38 | 29.73 | -1.36% | |
| 29.18 | 30.52 | 29.06 | 30.14 | +1.11% | |
| 28.60 | 30.12 | 28.32 | 29.81 | +4.23% | |
| 28.88 | 29.12 | 28.38 | 28.60 | +0.53% | |
| 28.70 | 29.23 | 28.23 | 28.45 | -0.07% | |
| 28.23 | 28.55 | 27.60 | 28.47 | +0.96% | |
| 27.80 | 28.65 | 27.80 | 28.20 | +1.33% | |
| 28.20 | 28.65 | 27.35 | 27.83 | +3.07% | |
| 26.33 | 27.40 | 26.04 | 27.00 | +3.37% | |
| 25.85 | 26.94 | 25.37 | 26.12 | +3.90% | |
| 25.55 | 25.93 | 24.66 | 25.14 | -5.13% | |
| 26.48 | 26.96 | 25.67 | 26.50 | 0.00% | |
| 25.78 | 26.98 | 25.70 | 26.50 | +2.44% | |
| 25.90 | 25.99 | 25.49 | 25.87 | +0.66% | |
| 26.51 | 26.59 | 25.40 | 25.70 | -2.21% | |
| 25.48 | 26.35 | 25.46 | 26.28 | +2.94% | |
| 25.63 | 25.94 | 25.00 | 25.53 | -0.27% | |
| 25.51 | 25.81 | 24.79 | 25.60 | -2.81% | |
| 25.74 | 26.75 | 25.74 | 26.34 | +2.29% | |
| 25.45 | 25.76 | 25.27 | 25.75 | +1.10% | |
| 25.33 | 25.69 | 24.91 | 25.47 | +2.17% | |
| 26.77 | 26.77 | 24.78 | 24.93 | -6.94% | |
| 26.51 | 27.37 | 26.10 | 26.79 | +0.30% | |
| 28.77 | 28.97 | 26.57 | 26.71 | -5.75% | |
| 26.64 | 28.43 | 26.37 | 28.34 | +6.46% | |
| 27.10 | 27.39 | 26.43 | 26.62 | -1.30% | |
| 26.97 | 27.89 | 26.77 | 26.97 | -0.63% | |
| 25.72 | 27.20 | 25.71 | 27.14 | +5.48% | |
| 25.60 | 26.37 | 25.42 | 25.73 | +0.19% | |
| 25.78 | 26.10 | 24.80 | 25.68 | -0.12% | |
| 25.86 | 26.86 | 25.47 | 25.71 | -0.35% | |
| 24.56 | 25.88 | 24.11 | 25.80 | +3.86% | |
| 23.75 | 25.05 | 23.18 | 24.84 | +3.76% | |
| 25.48 | 25.50 | 23.53 | 23.94 | -5.56% | |
| 25.56 | 25.60 | 24.55 | 25.35 | +0.12% | |
| 25.25 | 25.91 | 24.80 | 25.32 | +0.16% | |
| 24.02 | 25.39 | 23.65 | 25.28 | +4.98% | |
| 25.07 | 25.64 | 23.99 | 24.08 | -4.41% | |
| 25.05 | 25.48 | 24.24 | 25.19 | -0.16% | |
| 24.53 | 25.83 | 24.46 | 25.23 | +1.33% | |
| 24.21 | 25.60 | 24.20 | 24.90 | +2.30% | |
| 25.18 | 25.37 | 24.25 | 24.34 | -2.05% | |
| 26.58 | 26.67 | 24.72 | 24.85 | -7.89% | |
| 26.99 | 27.57 | 26.01 | 26.98 | +1.93% | |
| 25.95 | 27.09 | 25.50 | 26.47 | +1.73% | |
| 25.64 | 26.10 | 25.06 | 26.02 | +3.58% | |
| 25.50 | 25.50 | 24.59 | 25.12 | -1.26% | |
| 25.00 | 25.46 | 24.56 | 25.44 | +2.33% | |
| 25.29 | 26.16 | 24.32 | 24.86 | -2.32% | |
| 24.99 | 25.76 | 24.88 | 25.45 | +1.76% | |
| 24.35 | 25.41 | 24.30 | 25.01 | +3.73% | |
| 25.51 | 25.75 | 24.07 | 24.11 | -3.44% | |
| 23.77 | 25.11 | 23.52 | 24.97 | -0.40% | |
| 24.41 | 25.54 | 24.19 | 25.07 | +3.17% | |
| 25.01 | 25.42 | 24.05 | 24.30 | -3.42% | |
| 24.49 | 25.40 | 24.05 | 25.16 | +2.57% | |
| 24.29 | 24.64 | 23.53 | 24.53 | +3.20% | |
| 22.98 | 24.28 | 22.72 | 23.77 | +3.66% | |
| 22.25 | 23.09 | 21.53 | 22.93 | +2.96% | |
| 22.09 | 22.52 | 21.46 | 22.27 | +0.23% | |
| 22.15 | 22.50 | 21.80 | 22.22 | +1.23% | |
| 21.92 | 22.41 | 21.58 | 21.95 | +1.01% | |
| 21.60 | 22.14 | 21.50 | 21.73 | -0.96% | |
| 22.37 | 22.78 | 21.88 | 21.94 | -2.53% | |
| 22.66 | 22.86 | 22.00 | 22.51 | +2.04% | |
| 22.28 | 22.52 | 21.90 | 22.06 | -0.09% | |
| 22.15 | 22.40 | 21.85 | 22.08 | -0.09% | |
| 23.11 | 23.55 | 22.08 | 22.10 | -4.37% | |
| 23.62 | 23.99 | 23.09 | 23.11 | -0.30% | |
| 22.98 | 23.22 | 22.59 | 23.18 | +1.18% | |
| 22.66 | 23.32 | 22.44 | 22.91 | +4.66% | |
| 21.46 | 22.61 | 21.31 | 21.89 | +1.58% | |
| 22.46 | 22.48 | 21.51 | 21.55 | -3.41% | |
| 22.25 | 22.61 | 21.81 | 22.31 | +0.13% | |
| 20.98 | 23.07 | 20.90 | 22.28 | +7.27% | |
| 20.64 | 21.19 | 20.05 | 20.77 | +3.03% | |
| 19.99 | 20.48 | 19.86 | 20.16 | +0.90% | |
| 20.00 | 20.21 | 19.45 | 19.98 | -0.20% | |
| 18.77 | 20.39 | 18.77 | 20.02 | +6.72% | |
| 19.67 | 19.78 | 18.64 | 18.76 | -1.21% | |
| 19.70 | 20.49 | 18.83 | 18.99 | -4.14% | |
| 20.44 | 20.79 | 19.64 | 19.81 | +0.46% | |
| 20.13 | 20.19 | 19.36 | 19.72 | -1.45% | |
| 20.26 | 20.49 | 19.82 | 20.01 | -1.09% | |
| 20.30 | 20.38 | 19.91 | 20.23 | +0.05% | |
| 20.25 | 20.37 | 19.95 | 20.22 | +0.15% | |
| 20.52 | 20.55 | 19.99 | 20.19 | -2.18% | |
| 20.42 | 20.69 | 20.00 | 20.64 | +1.18% | |
| 20.74 | 20.78 | 20.01 | 20.40 | -1.69% | |
| 20.47 | 21.12 | 20.38 | 20.75 | +2.32% | |
| 19.63 | 20.71 | 19.63 | 20.28 | +3.26% | |
| 20.37 | 20.37 | 19.52 | 19.64 | -2.04% | |
| 19.85 | 20.06 | 19.31 | 20.05 | +1.26% | |
| 20.88 | 20.88 | 19.35 | 19.80 | -4.35% | |
| 20.91 | 21.05 | 20.44 | 20.70 | -1.33% | |
| 21.91 | 21.92 | 20.75 | 20.98 | -3.58% | |
| 21.85 | 22.24 | 21.55 | 21.76 | -0.27% | |
| 21.92 | 22.09 | 21.12 | 21.82 | +0.09% | |
| 21.55 | 22.24 | 21.50 | 21.80 | +0.23% | |
| 22.75 | 23.00 | 21.60 | 21.75 | -4.27% | |
| 22.61 | 23.30 | 22.36 | 22.72 | +1.16% | |
| 22.29 | 23.27 | 22.20 | 22.46 | +0.09% | |
| 22.26 | 22.73 | 22.18 | 22.44 | +1.40% | |
| 23.35 | 23.35 | 21.91 | 22.13 | -4.78% | |
| 22.75 | 23.30 | 22.40 | 23.24 | +1.93% | |
| 22.74 | 22.89 | 22.41 | 22.80 | +1.06% | |
| 22.33 | 23.05 | 22.11 | 22.56 | +1.53% | |
| 21.71 | 22.26 | 21.64 | 22.22 | +2.16% | |
| 21.50 | 22.14 | 21.08 | 21.75 | +0.28% | |
| 21.73 | 22.13 | 21.59 | 21.69 | -1.09% | |
| 22.89 | 23.28 | 21.70 | 21.93 | -3.82% | |
| 23.29 | 23.50 | 22.55 | 22.80 | -2.31% | |
| 23.65 | 23.92 | 22.76 | 23.34 | -0.60% | |
| 24.97 | 25.49 | 23.38 | 23.48 | -5.09% | |
| 24.47 | 25.21 | 23.64 | 24.74 | +0.28% | |
| 25.28 | 25.40 | 24.23 | 24.67 | -3.14% | |
| 26.24 | 26.38 | 24.87 | 25.47 | -1.96% | |
| 25.17 | 26.23 | 24.81 | 25.98 | +3.46% | |
| 24.50 | 25.23 | 24.31 | 25.11 | +3.25% | |
| 24.10 | 24.59 | 23.64 | 24.32 | +0.04% | |
| 24.35 | 24.84 | 24.01 | 24.31 | -0.08% | |
| 24.50 | 24.72 | 24.17 | 24.33 | -0.21% | |
| 24.43 | 24.61 | 23.86 | 24.38 | -0.97% | |
| 24.00 | 24.73 | 23.50 | 24.62 | +2.58% | |
| 23.39 | 24.12 | 23.01 | 24.00 | +3.09% | |
| 23.57 | 24.14 | 22.98 | 23.28 | -1.23% | |
| 23.90 | 24.11 | 23.53 | 23.57 | -2.04% | |
| 24.06 | 24.58 | 23.90 | 24.06 | -0.82% | |
| 24.72 | 24.99 | 23.33 | 24.26 | -1.10% | |
| 24.33 | 24.58 | 23.84 | 24.53 | +1.45% | |
| 23.58 | 24.21 | 23.20 | 24.18 | +2.37% | |
| 24.62 | 24.78 | 23.52 | 23.62 | -3.28% | |
| 24.31 | 24.78 | 23.95 | 24.42 | -2.20% | |
| 24.09 | 24.98 | 23.94 | 24.97 | +4.09% | |
| 24.50 | 26.33 | 23.95 | 23.99 | -2.08% | |
| 25.48 | 25.61 | 24.11 | 24.50 | -3.54% | |
| 25.60 | 25.96 | 24.70 | 25.40 | -0.59% | |
| 24.78 | 26.00 | 24.78 | 25.55 | +3.99% | |
| 23.94 | 25.25 | 23.51 | 24.57 | +1.65% | |
| 25.67 | 25.67 | 24.11 | 24.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WBI chart for longer ranges.