WaterBridge Infrastructure LLC (WBI) Stock Price History
Historical prices from 2026 to 2026
- 1M
- +13.1%
- 3M
- +27.3%
- YTD
- +33.1%
- 1Y
- +33.1%
- 3Y
- +10.0%
- 5Y
- +5.9%
Loading 10-year price history...
WBI Historical Performance
WBI Stock Price Trajectory (2026–2026)
As of July 8, 2026, WaterBridge Infrastructure LLC (WBI) trades at $33.54, representing a +33.1% return over the past year. The stock has delivered a +33.5% total return over five years (+5.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.21 on June 12, 2026. From this peak, WBI has corrected -7.4%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers WTTR (+105.6% 1Y), NCSM (+49.0% 1Y), and WES (+15.6% 1Y), WBI has underperformed the peer group average. Compare WBI vs WTTR →
WBI Historical Price Data · from 2026
Rows 1–50 of 83| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 32.16 | 33.59 | 31.95 | 33.54 | 673K | +4.29% |
| 2026-07-06 | 31.32 | 33.26 | 31.32 | 32.16 | 1.11M | +2.78% |
| 2026-07-02 | 31.72 | 32.69 | 30.69 | 31.29 | 1.07M | -0.89% |
| 2026-07-01 | 34.06 | 34.54 | 31.39 | 31.57 | 1.56M | -7.88% |
| 2026-06-30 | 33.68 | 34.87 | 33.56 | 34.27 | 1.60M | +2.91% |
| 2026-06-29 | 31.22 | 33.35 | 31.22 | 33.30 | 1.95M | +7.18% |
| 2026-06-26 | 30.25 | 31.68 | 30.11 | 31.07 | 376K | +2.34% |
| 2026-06-25 | 28.28 | 30.36 | 28.28 | 30.36 | 1.90M | +7.24% |
| 2026-06-24 | 28.00 | 29.23 | 27.50 | 28.31 | 2.15M | -0.98% |
| 2026-06-23 | 29.64 | 30.15 | 28.16 | 28.59 | 1.14M | -4.64% |
| 2026-06-22 | 30.36 | 31.00 | 28.69 | 29.98 | 4.43M | -9.67% |
| 2026-06-18 | 30.58 | 33.19 | 29.20 | 33.19 | 14.46M | +8.08% |
| 2026-06-17 | 32.28 | 32.67 | 30.64 | 30.71 | 1.03M | -3.94% |
| 2026-06-16 | 31.81 | 32.68 | 31.08 | 31.97 | 1.65M | -0.93% |
| 2026-06-15 | 31.55 | 33.40 | 30.58 | 32.27 | 1.83M | -0.52% |
| 2026-06-12 | 31.71 | 36.21 | 31.45 | 32.44 | 3.86M | +6.36% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WBI — Frequently Asked Questions
Quick answers to the most common questions about buying WBI stock.
How has WBI stock performed recently?
WBI returned +33.1% over the past year, beating its 5-year annualized CAGR of +5.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WBI's all-time high price?
WaterBridge Infrastructure LLC reached $36.21 on 2026-06-12. The 52-week high is $36.21. Current 1-year return of +33.1% 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.