5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
+7.01%
6 MONTH PERFORMANCE
+27.20%
YEAR-TO-DATE PERFORMANCE
+59.37%
WaterBridge Infrastructure LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $31.25 | $31.89 (2.05%) | $31.98 | $31.20 | 58.43 K | |
| 08/13/2026 | $31.11 | $31.25 (0.45%) | $31.74 | $30.79 | 507.16 K | $1.37 B |
| 08/12/2026 | $32.57 | $31.80 (-2.36%) | $32.92 | $31.50 | 482.10 K | $1.40 B |
| 08/11/2026 | $32.37 | $32.30 (-0.22%) | $32.90 | $31.97 | 657.33 K | $1.42 B |
| 08/10/2026 | $32.43 | $32.20 (-0.71%) | $32.52 | $31.26 | 1.04 M | $1.41 B |
| 08/07/2026 | $32.51 | $32.00 (-1.57%) | $33.13 | $31.80 | 424.60 K | $1.40 B |
| 08/06/2026 | $35.02 | $32.72 (-6.57%) | $35.02 | $32.27 | 688.52 K | $1.44 B |
| 08/05/2026 | $33.80 | $33.55 (-0.74%) | $34.18 | $33.28 | 494.50 K | $1.47 B |
| 08/04/2026 | $33.18 | $33.46 (0.84%) | $33.99 | $33.02 | 517.43 K | $1.47 B |
| 08/03/2026 | $33.17 | $33.83 (1.99%) | $34.58 | $32.83 | 581.40 K | $1.48 B |
| 07/31/2026 | $33.33 | $34.22 (2.67%) | $34.88 | $32.90 | 632.30 K | $1.50 B |
| 07/30/2026 | $32.89 | $32.92 (0.09%) | $33.67 | $32.62 | 723.47 K | $1.44 B |
| 07/29/2026 | $32.77 | $32.45 (-0.98%) | $33.84 | $32.32 | 966.80 K | $1.42 B |
| 07/28/2026 | $33.19 | $31.95 (-3.74%) | $33.19 | $30.80 | 503.61 K | $1.40 B |
| 07/27/2026 | $34.34 | $33.35 (-2.88%) | $35.03 | $32.98 | 469.76 K | $1.46 B |
| 07/24/2026 | $35.73 | $34.88 (-2.38%) | $36.29 | $34.76 | 300.80 K | $1.53 B |
| 07/23/2026 | $36.70 | $35.54 (-3.16%) | $36.85 | $35.27 | 668.70 K | $1.56 B |
| 07/22/2026 | $35.80 | $36.21 (1.15%) | $36.89 | $35.74 | 599.61 K | $1.59 B |
| 07/21/2026 | $35.13 | $35.48 (1%) | $35.78 | $34.18 | 595.10 K | $1.56 B |
| 07/20/2026 | $34.41 | $34.75 (0.99%) | $35.49 | $34.25 | 889.20 K | $1.53 B |
| 07/17/2026 | $34.72 | $34.71 (-0.03%) | $35.14 | $33.40 | 1.23 M | $1.52 B |
| 07/16/2026 | $34.38 | $34.87 (1.43%) | $34.89 | $33.71 | 590.33 K | $1.53 B |
| 07/15/2026 | $36.15 | $34.53 (-4.48%) | $36.37 | $33.78 | 451.10 K | $1.52 B |
| 07/14/2026 | $35.25 | $35.88 (1.79%) | $36.00 | $34.76 | 314.73 K | $1.57 B |
| 07/13/2026 | $34.29 | $34.77 (1.4%) | $35.24 | $33.97 | 539.93 K | $1.53 B |
| 07/10/2026 | $34.57 | $33.71 (-2.49%) | $34.83 | $33.35 | 667.30 K | $1.48 B |
| 07/09/2026 | $34.21 | $34.54 (0.96%) | $34.93 | $33.60 | 1.05 M | $1.52 B |
| 07/08/2026 | $33.78 | $34.07 (0.86%) | $34.32 | $33.23 | 798.54 K | $1.50 B |
| 07/07/2026 | $32.16 | $33.54 (4.29%) | $33.64 | $31.95 | 679.96 K | $1.47 B |
| 07/06/2026 | $31.32 | $32.16 (2.68%) | $33.26 | $31.32 | 1.22 M | $1.41 B |
| 07/02/2026 | $31.72 | $31.29 (-1.36%) | $32.69 | $30.69 | 1.09 M | $1.37 B |
| 07/01/2026 | $34.06 | $31.57 (-7.31%) | $34.54 | $31.39 | 1.82 M | $1.39 B |
| 06/30/2026 | $33.68 | $34.27 (1.75%) | $34.87 | $33.56 | 1.61 M | $1.50 B |
| 06/29/2026 | $31.22 | $33.30 (6.66%) | $33.36 | $31.22 | 1.97 M | $1.46 B |
| 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 |
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.
