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

Last Price32.94

Change+1.14 (3.58%)

NYSE· Last Trade: Sep 1st, 11:22 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	31.75	32.07	31.25	31.80	443,601	31.80
8/28/2026	32.75	32.84	31.43	31.44	288,336	31.44
8/27/2026	31.41	32.80	31.16	32.69	270,331	32.69
8/26/2026	31.76	32.22	31.50	31.61	406,425	31.56
8/25/2026	31.25	32.08	30.95	31.79	680,789	31.74
8/24/2026	31.24	32.67	30.61	31.48	494,649	31.43
8/21/2026	32.53	32.84	31.50	31.70	472,686	31.65
8/20/2026	32.03	32.87	32.03	32.49	604,416	32.44
8/19/2026	32.10	32.20	31.25	31.74	435,945	31.69
8/18/2026	32.05	32.20	31.43	31.94	585,489	31.89
8/17/2026	31.71	31.82	31.26	31.78	624,939	31.73
8/14/2026	31.25	32.00	31.20	31.73	434,526	31.68
8/13/2026	31.11	31.74	30.79	31.25	507,143	31.20
8/12/2026	32.57	32.92	31.50	31.80	482,065	31.75
8/11/2026	32.37	32.90	31.97	32.30	657,329	32.25
8/10/2026	32.43	32.52	31.25	32.20	1,043,027	32.15
8/07/2026	32.51	33.13	31.80	32.00	424,594	31.95
8/06/2026	35.02	35.02	32.27	32.72	688,518	32.67
8/05/2026	33.80	34.18	33.28	33.55	493,353	33.50
8/04/2026	33.18	33.99	33.02	33.46	517,429	33.41
8/03/2026	33.17	34.58	32.83	33.83	581,363	33.78
7/31/2026	33.33	34.88	32.90	34.22	632,267	34.17
7/30/2026	32.89	33.67	32.62	32.92	723,433	32.87
7/29/2026	32.77	33.84	32.32	32.45	966,766	32.40
7/28/2026	33.19	33.19	30.80	31.95	503,598	31.90
7/27/2026	34.34	35.02	32.98	33.35	469,756	33.30
7/24/2026	35.73	36.29	34.76	34.88	300,763	34.82
7/23/2026	36.70	36.85	35.27	35.54	668,685	35.48
7/22/2026	35.80	36.89	35.74	36.21	599,512	36.15
7/21/2026	35.13	35.78	34.18	35.48	595,092	35.42
7/20/2026	34.41	35.49	34.25	34.75	889,151	34.70
7/17/2026	34.72	35.14	33.40	34.71	1,232,801	34.66
7/16/2026	34.38	34.89	33.71	34.87	590,334	34.81
7/15/2026	36.15	36.37	33.78	34.53	451,087	34.48
7/14/2026	35.25	36.00	34.76	35.88	314,727	35.82
7/13/2026	34.29	35.24	33.97	34.77	539,829	34.72
7/10/2026	34.57	34.83	33.35	33.71	667,283	33.66
7/09/2026	34.21	34.93	33.60	34.54	1,051,668	34.49
7/08/2026	33.78	34.32	33.23	34.07	798,539	34.02
7/07/2026	32.16	33.64	31.95	33.54	679,956	33.49
7/06/2026	31.32	33.26	31.32	32.16	1,223,405	32.11
7/02/2026	31.72	32.69	30.69	31.29	1,086,372	31.24
7/01/2026	34.06	34.54	31.39	31.57	1,815,907	31.52
6/30/2026	33.68	34.87	33.56	34.27	1,610,620	34.22
6/29/2026	31.22	33.36	31.22	33.30	1,970,186	33.25
6/26/2026	30.25	31.68	30.11	31.07	2,116,113	31.02
6/25/2026	28.28	30.36	28.28	30.36	1,918,626	30.31
6/24/2026	28.00	29.23	27.50	28.31	2,148,602	28.27
6/23/2026	29.64	30.15	28.16	28.59	2,712,194	28.54
6/22/2026	30.36	31.00	28.69	29.98	4,436,435	29.93
6/18/2026	30.58	33.19	29.20	33.19	14,750,897	33.14
6/17/2026	32.28	32.67	30.62	30.71	1,032,895	30.66
6/16/2026	31.81	32.68	31.08	31.97	1,650,845	31.92
6/15/2026	31.55	33.40	30.58	32.27	1,836,839	32.22
6/12/2026	31.71	36.21	31.45	32.44	3,864,711	32.39
6/11/2026	30.77	30.94	30.10	30.50	381,839	30.45
6/10/2026	29.46	30.33	29.46	30.25	643,372	30.20
6/09/2026	29.70	29.86	28.75	29.34	598,090	29.29
6/08/2026	29.63	30.55	29.63	29.66	317,727	29.61
6/05/2026	30.89	31.00	28.98	29.44	687,421	29.39
6/04/2026	29.56	30.99	29.55	30.81	534,955	30.76
6/03/2026	30.01	30.43	29.59	29.93	421,404	29.83
6/02/2026	28.98	30.13	28.80	29.98	314,499	29.88
6/01/2026	29.42	30.04	28.77	28.96	609,514	28.87