5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
+9.31%
3 MONTH PERFORMANCE
-10.14%
6 MONTH PERFORMANCE
+3.43%
YEAR-TO-DATE PERFORMANCE
+53.67%
1 YEAR PERFORMANCE
+28.13%
WaterBridge Infrastructure LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $30.11 | $30.78 (2.23%) | $31.26 | $30.00 | 530.11 K | $1.33 B |
| 10/29/2026 | $30.50 | $30.34 (-0.52%) | $30.77 | $30.07 | 349.30 K | $1.31 B |
| 10/28/2026 | $30.32 | $30.17 (-0.49%) | $30.65 | $29.77 | 338.46 K | $1.31 B |
| 10/27/2026 | $29.82 | $29.94 (0.4%) | $30.18 | $29.44 | 474.02 K | $1.30 B |
| 10/26/2026 | $29.37 | $29.72 (1.19%) | $30.26 | $29.29 | 347.60 K | $1.29 B |
| 10/23/2026 | $28.40 | $29.74 (4.72%) | $29.91 | $28.14 | 260.32 K | $1.29 B |
| 10/22/2026 | $29.33 | $28.33 (-3.41%) | $29.70 | $27.88 | 701.73 K | $1.23 B |
| 10/21/2026 | $29.46 | $29.98 (1.77%) | $30.56 | $29.32 | 588.70 K | $1.30 B |
| 10/20/2026 | $28.35 | $29.12 (2.72%) | $29.37 | $27.69 | 572.80 K | $1.26 B |
| 10/19/2026 | $28.50 | $28.19 (-1.09%) | $28.86 | $28.03 | 379.65 K | $1.22 B |
| 10/16/2026 | $28.69 | $28.49 (-0.7%) | $29.16 | $28.46 | 375.31 K | $1.23 B |
| 10/15/2026 | $29.52 | $28.78 (-2.51%) | $29.52 | $28.39 | 503.22 K | $1.25 B |
| 10/14/2026 | $30.62 | $29.74 (-2.87%) | $30.82 | $29.24 | 543.64 K | $1.29 B |
| 10/13/2026 | $30.27 | $30.81 (1.78%) | $31.16 | $29.77 | 600.92 K | $1.33 B |
| 10/12/2026 | $30.35 | $30.64 (0.96%) | $30.93 | $30.05 | 530.53 K | $1.33 B |
| 10/09/2026 | $30.00 | $29.98 (-0.07%) | $30.35 | $29.33 | 349.10 K | $1.30 B |
| 10/08/2026 | $29.52 | $29.78 (0.88%) | $29.87 | $29.32 | 426.82 K | $1.29 B |
| 10/07/2026 | $30.10 | $29.31 (-2.62%) | $30.19 | $28.82 | 424.24 K | $1.27 B |
| 10/06/2026 | $29.25 | $30.10 (2.91%) | $30.46 | $28.47 | 575.43 K | $1.30 B |
| 10/05/2026 | $29.00 | $29.23 (0.79%) | $29.60 | $28.58 | 434.65 K | $1.26 B |
| 10/02/2026 | $27.84 | $28.85 (3.63%) | $29.05 | $27.84 | 540.30 K | $1.25 B |
| 10/01/2026 | $27.97 | $28.13 (0.57%) | $28.62 | $27.34 | 753.12 K | $1.22 B |
| 09/30/2026 | $28.56 | $28.12 (-1.54%) | $28.83 | $28.00 | 704.90 K | $1.22 B |
| 09/29/2026 | $28.50 | $28.46 (-0.14%) | $28.75 | $28.11 | 815.04 K | $1.23 B |
| 09/28/2026 | $30.25 | $28.95 (-4.3%) | $30.25 | $28.84 | 575.10 K | $1.25 B |
| 09/25/2026 | $29.64 | $29.80 (0.54%) | $30.57 | $29.52 | 354.76 K | $1.29 B |
| 09/24/2026 | $29.01 | $29.94 (3.21%) | $30.11 | $28.50 | 897.60 K | $1.30 B |
| 09/23/2026 | $29.54 | $28.86 (-2.3%) | $29.90 | $28.68 | 613.23 K | $1.25 B |
| 09/22/2026 | $29.66 | $29.56 (-0.34%) | $30.35 | $29.33 | 482.84 K | $1.28 B |
| 09/21/2026 | $30.38 | $29.93 (-1.48%) | $30.65 | $29.53 | 670.20 K | $1.29 B |
| 09/18/2026 | $31.11 | $30.86 (-0.8%) | $31.12 | $30.28 | 3.85 M | $1.34 B |
| 09/17/2026 | $30.93 | $31.02 (0.29%) | $31.76 | $30.75 | 668.80 K | $1.34 B |
| 09/16/2026 | $31.06 | $30.80 (-0.84%) | $31.71 | $30.34 | 575.70 K | $1.33 B |
| 09/15/2026 | $31.78 | $31.50 (-0.88%) | $32.47 | $31.37 | 471.70 K | $1.36 B |
| 09/14/2026 | $32.26 | $31.83 (-1.33%) | $32.57 | $31.66 | 439.35 K | $1.38 B |
| 09/11/2026 | $34.28 | $32.29 (-5.81%) | $34.28 | $32.29 | 531.70 K | $1.40 B |
| 09/10/2026 | $33.43 | $32.72 (-2.12%) | $33.43 | $32.31 | 557.60 K | $1.42 B |
| 09/09/2026 | $32.85 | $33.02 (0.52%) | $33.28 | $32.69 | 930.93 K | $1.43 B |
| 09/08/2026 | $32.78 | $32.75 (-0.09%) | $33.20 | $32.43 | 471.80 K | $1.42 B |
| 09/04/2026 | $32.05 | $32.21 (0.5%) | $32.34 | $31.50 | 227.53 K | $1.39 B |
| 09/03/2026 | $32.31 | $32.24 (-0.22%) | $32.69 | $31.97 | 327.57 K | $1.39 B |
| 09/02/2026 | $32.17 | $32.26 (0.28%) | $32.56 | $31.68 | 365.50 K | $1.40 B |
| 09/01/2026 | $32.28 | $32.63 (1.08%) | $33.01 | $32.03 | 722.23 K | $1.41 B |
| 08/31/2026 | $31.75 | $31.80 (0.16%) | $32.07 | $31.25 | 443.40 K | $1.38 B |
| 08/28/2026 | $32.75 | $31.44 (-4%) | $32.84 | $31.43 | 288.33 K | $1.36 B |
| 08/27/2026 | $31.41 | $32.69 (4.08%) | $32.80 | $31.16 | 270.34 K | $1.41 B |
| 08/26/2026 | $31.76 | $31.61 (-0.47%) | $32.22 | $31.50 | 406.44 K | $1.37 B |
| 08/25/2026 | $31.25 | $31.79 (1.73%) | $32.08 | $30.95 | 680.80 K | $1.38 B |
| 08/24/2026 | $31.24 | $31.48 (0.77%) | $32.67 | $30.62 | 494.65 K | $1.36 B |
| 08/21/2026 | $32.53 | $31.70 (-2.55%) | $32.84 | $31.50 | 472.70 K | $1.37 B |
| 08/20/2026 | $32.03 | $32.49 (1.44%) | $32.87 | $32.03 | 604.42 K | $1.41 B |
| 08/19/2026 | $32.10 | $31.74 (-1.12%) | $32.20 | $31.25 | 435.95 K | $1.37 B |
| 08/18/2026 | $32.05 | $31.94 (-0.34%) | $32.20 | $31.43 | 585.50 K | $1.38 B |
| 08/17/2026 | $31.71 | $31.78 (0.22%) | $31.82 | $31.26 | 624.94 K | $1.37 B |
| 08/14/2026 | $31.25 | $31.73 (1.54%) | $32.00 | $31.20 | 434.53 K | $1.39 B |
| 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 |
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.
