WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)

Last Price32.00

Change-0.72 (-2.20%)

NYSE· Last Trade: Aug 9th, 7:29 PM EDT

Historical Prices For WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability (WBI)

Date Range:

2026-05-09 - 2026-08-09

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2026	32.51	33.13	31.80	32.00	424,594	32.00
8/06/2026	35.02	35.02	32.27	32.72	688,518	32.72
8/05/2026	33.80	34.18	33.28	33.55	493,353	33.55
8/04/2026	33.18	33.99	33.02	33.46	517,429	33.46
8/03/2026	33.17	34.58	32.83	33.83	581,363	33.83
7/31/2026	33.33	34.88	32.90	34.22	632,267	34.22
7/30/2026	32.89	33.67	32.62	32.92	723,433	32.92
7/29/2026	32.77	33.84	32.32	32.45	966,766	32.45
7/28/2026	33.19	33.19	30.80	31.95	503,598	31.95
7/27/2026	34.34	35.02	32.98	33.35	469,756	33.35
7/24/2026	35.73	36.29	34.76	34.88	300,763	34.88
7/23/2026	36.70	36.85	35.27	35.54	668,685	35.54
7/22/2026	35.80	36.89	35.74	36.21	599,512	36.21
7/21/2026	35.13	35.78	34.18	35.48	595,092	35.48
7/20/2026	34.41	35.49	34.25	34.75	889,151	34.75
7/17/2026	34.72	35.14	33.40	34.71	1,232,801	34.71
7/16/2026	34.38	34.89	33.71	34.87	590,334	34.87
7/15/2026	36.15	36.37	33.78	34.53	451,087	34.53
7/14/2026	35.25	36.00	34.76	35.88	314,727	35.88
7/13/2026	34.29	35.24	33.97	34.77	539,829	34.77
7/10/2026	34.57	34.83	33.35	33.71	667,283	33.71
7/09/2026	34.21	34.93	33.60	34.54	1,051,668	34.54
7/08/2026	33.78	34.32	33.23	34.07	798,539	34.07
7/07/2026	32.16	33.64	31.95	33.54	679,956	33.54
7/06/2026	31.32	33.26	31.32	32.16	1,223,405	32.16
7/02/2026	31.72	32.69	30.69	31.29	1,086,372	31.29
7/01/2026	34.06	34.54	31.39	31.57	1,815,907	31.57
6/30/2026	33.68	34.87	33.56	34.27	1,610,620	34.27
6/29/2026	31.22	33.36	31.22	33.30	1,970,186	33.30
6/26/2026	30.25	31.68	30.11	31.07	2,116,113	31.07
6/25/2026	28.28	30.36	28.28	30.36	1,918,626	30.36
6/24/2026	28.00	29.23	27.50	28.31	2,148,602	28.31
6/23/2026	29.64	30.15	28.16	28.59	2,712,194	28.59
6/22/2026	30.36	31.00	28.69	29.98	4,436,435	29.98
6/18/2026	30.58	33.19	29.20	33.19	14,750,897	33.19
6/17/2026	32.28	32.67	30.62	30.71	1,032,895	30.71
6/16/2026	31.81	32.68	31.08	31.97	1,650,845	31.97
6/15/2026	31.55	33.40	30.58	32.27	1,836,839	32.27
6/12/2026	31.71	36.21	31.45	32.44	3,864,711	32.44
6/11/2026	30.77	30.94	30.10	30.50	381,839	30.50
6/10/2026	29.46	30.33	29.46	30.25	643,372	30.25
6/09/2026	29.70	29.86	28.75	29.34	598,090	29.34
6/08/2026	29.63	30.55	29.63	29.66	317,727	29.66
6/05/2026	30.89	31.00	28.98	29.44	687,421	29.44
6/04/2026	29.56	30.99	29.55	30.81	534,955	30.81
6/03/2026	30.01	30.43	29.59	29.93	421,404	29.88
6/02/2026	28.98	30.13	28.80	29.98	314,499	29.93
6/01/2026	29.42	30.04	28.77	28.96	609,514	28.91
5/29/2026	0.00	29.56	28.63	29.25	780,250	29.20
5/28/2026	29.64	29.93	28.80	29.46	719,331	29.41
5/27/2026	30.62	30.91	29.46	29.61	736,022	29.56
5/26/2026	31.09	31.90	30.85	31.15	720,878	31.10
5/22/2026	30.60	31.16	30.14	31.16	528,297	31.11
5/21/2026	31.14	31.23	30.37	30.77	653,518	30.72
5/20/2026	30.98	31.41	30.32	30.47	907,446	30.42
5/19/2026	31.21	31.37	30.56	30.69	435,216	30.64
5/18/2026	30.39	31.52	30.39	31.06	488,049	31.01
5/15/2026	29.75	30.87	29.50	30.72	573,038	30.67
5/14/2026	28.98	30.00	28.80	29.80	719,646	29.75
5/13/2026	29.09	29.57	28.30	28.96	596,134	28.91
5/12/2026	28.18	29.57	28.01	29.12	787,601	29.07
5/11/2026	27.76	28.39	27.50	28.01	360,407	27.96