WaterBridge Infrastructure LLC (WBI) Stock Price History
Historical prices from 2026 to 2026
- 1M
- +8.9%
- 3M
- +20.6%
- YTD
- +21.1%
- 1Y
- +21.1%
- 3Y
- +6.6%
- 5Y
- +3.9%
Loading 10-year price history...
WBI Historical Performance
WBI Stock Price Trajectory (2026–2026)
As of June 12, 2026, WaterBridge Infrastructure LLC (WBI) trades at $30.50, representing a +21.1% return over the past year. The stock has delivered a +21.5% total return over five years (+3.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.90 on May 26, 2026. From this peak, WBI has corrected -4.4%.
When compared to Energy sector peers WTTR (+99.1% 1Y), NCSM (+78.7% 1Y), and WES (+13.8% 1Y), WBI has underperformed the peer group average. Compare WBI vs WTTR →
WBI Historical Price Data · from 2026
Rows 1–50 of 67| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-11 | 30.77 | 30.94 | 30.10 | 30.50 | 381K | +0.83% |
| 2026-06-10 | 29.46 | 30.33 | 29.46 | 30.25 | 574K | +3.10% |
| 2026-06-09 | 29.70 | 29.86 | 28.75 | 29.34 | 595K | -1.08% |
| 2026-06-08 | 29.63 | 30.55 | 29.63 | 29.66 | 311K | +0.75% |
| 2026-06-05 | 30.89 | 31.00 | 28.98 | 29.44 | 245K | -4.45% |
| 2026-06-04 | 29.56 | 30.98 | 29.55 | 30.81 | 495K | +2.94% |
| 2026-06-03 | 30.01 | 30.43 | 29.59 | 29.93 | 421K | -0.17% |
| 2026-06-02 | 28.98 | 30.13 | 28.80 | 29.98 | 310K | +3.52% |
| 2026-06-01 | 29.42 | 30.04 | 28.77 | 28.96 | 603K | -0.99% |
| 2026-05-29 | 29.31 | 29.55 | 28.63 | 29.25 | 504K | -0.71% |
| 2026-05-28 | 29.64 | 29.93 | 28.80 | 29.46 | 716K | -0.51% |
| 2026-05-27 | 30.62 | 30.91 | 29.48 | 29.61 | 733K | -4.94% |
| 2026-05-26 | 31.09 | 31.90 | 30.85 | 31.15 | 718K | -0.03% |
| 2026-05-22 | 30.60 | 31.16 | 30.14 | 31.16 | 58K | +1.27% |
| 2026-05-21 | 31.14 | 31.23 | 30.37 | 30.77 | 645K | +0.98% |
| 2026-05-20 | 30.98 | 31.41 | 30.32 | 30.47 | 901K | -0.72% |
| 2026-05-19 | 31.21 | 31.22 | 30.56 | 30.69 | 384K | -1.19% |
| 2026-05-18 | 30.39 | 31.52 | 30.39 | 31.06 | 485K | +1.11% |
| 2026-05-15 | 29.75 | 30.84 | 29.50 | 30.72 | 572K | +3.09% |
| 2026-05-14 | 28.98 | 30.00 | 28.80 | 29.80 | 717K | +2.90% |
| 2026-05-13 | 29.09 | 29.57 | 28.30 | 28.96 | 592K | -0.55% |
| 2026-05-12 | 28.18 | 29.57 | 28.01 | 29.12 | 786K | +3.96% |
| 2026-05-11 | 27.76 | 28.39 | 27.50 | 28.01 | 357K | +2.41% |
| 2026-05-08 | 28.02 | 28.20 | 26.78 | 27.35 | 975K | -2.60% |
| 2026-05-07 | 29.06 | 29.06 | 27.22 | 28.08 | 1.06M | -4.07% |
| 2026-05-06 | 29.62 | 30.19 | 29.05 | 29.27 | 699K | -4.41% |
| 2026-05-05 | 30.02 | 30.81 | 29.80 | 30.62 | 214K | +1.96% |
| 2026-05-04 | 29.83 | 30.12 | 29.28 | 30.03 | 308K | +1.01% |
| 2026-05-01 | 29.99 | 30.16 | 29.38 | 29.73 | 423K | -1.36% |
| 2026-04-30 | 29.18 | 30.52 | 29.05 | 30.14 | 779K | +1.11% |
| 2026-04-29 | 28.60 | 30.12 | 28.32 | 29.81 | 1.71M | +4.23% |
| 2026-04-28 | 28.88 | 29.12 | 28.38 | 28.60 | 666K | +0.53% |
| 2026-04-27 | 28.70 | 29.23 | 28.23 | 28.45 | 319K | -0.07% |
| 2026-04-24 | 28.23 | 28.55 | 27.60 | 28.47 | 312K | +0.96% |
| 2026-04-23 | 27.80 | 28.65 | 27.80 | 28.20 | 501K | +1.33% |
| 2026-04-22 | 28.20 | 28.65 | 27.35 | 27.83 | 1.19M | +3.07% |
| 2026-04-21 | 26.33 | 27.40 | 26.04 | 27.00 | 697K | +3.37% |
| 2026-04-20 | 25.85 | 26.94 | 25.37 | 26.12 | 884K | +3.90% |
| 2026-04-17 | 25.55 | 25.93 | 24.75 | 25.14 | 590K | -5.13% |
| 2026-04-16 | 26.48 | 26.96 | 25.67 | 26.50 | 392K | 0.00% |
| 2026-04-15 | 25.78 | 26.98 | 25.70 | 26.50 | 734K | +2.44% |
| 2026-04-14 | 25.90 | 25.99 | 25.49 | 25.87 | 265K | +0.66% |
| 2026-04-13 | 26.51 | 26.59 | 25.43 | 25.70 | 320K | -2.21% |
| 2026-04-10 | 25.48 | 26.35 | 25.46 | 26.28 | 437K | +2.94% |
| 2026-04-09 | 25.63 | 25.94 | 25.00 | 25.53 | 1.31M | -0.27% |
| 2026-04-08 | 25.51 | 25.80 | 24.79 | 25.60 | 615K | -2.81% |
| 2026-04-07 | 25.74 | 26.75 | 25.74 | 26.34 | 500K | +2.29% |
| 2026-04-06 | 25.45 | 25.76 | 25.27 | 25.75 | 608K | +1.10% |
| 2026-04-02 | 25.33 | 25.69 | 24.91 | 25.47 | 723K | +2.17% |
| 2026-04-01 | 26.77 | 26.77 | 24.78 | 24.93 | 972K | -6.94% |
What if you invested $1,000 in WBI 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in WBI be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs WBI Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationHow does WBI stack up against peers?
Compare business quality, growth, and profitability against top sector peers.
Compare NowWBI — Frequently Asked Questions
Quick answers to the most common questions about buying WBI stock.
How has WBI stock performed recently?
WBI returned +21.1% over the past year, beating its 5-year annualized CAGR of +3.9%. The stock trades near its 200-day moving average, confirming the uptrend.
What is WBI's all-time high price?
WaterBridge Infrastructure LLC reached $31.90 on 2026-05-26. The 52-week high is $31.90. Current 1-year return of +21.1% places the stock closer to historical peaks.
Where can I download WBI historical price data?
This page provides WBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2026-2026, downloadable in CSV format.