NYSE · WBI · stock
WaterBridge Infrastructure LLC (WBI) stock price history
Every NYSE trading session of WaterBridge Infrastructure LLC from Sep 17, 2025 to Sep 28, 2026: 259 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WBI adjusted close, 2025 to 2026
- $36.21
- All time high, 2026
- $36.89
- 52 week high, $18.57 low
- 259
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
WBI key facts
- WaterBridge Infrastructure LLC (WBI) closed at $28.95 on Sep 28, 2026 on NYSE.
- WBI's all time high close is $36.21, set on Jul 22, 2026; its all time low close is $18.69 on Jan 7, 2026.
- WBI's 52 week range is $18.57 to $36.89.
- WBI returned +18.7% over the year to Sep 28, 2026.
- Since Sep 17, 2025 WBI returned +27%, +26.4% a year compounded.
- WBI's deepest drawdown was -30.7% from Oct 7, 2025 to Jan 7, 2026.
- DataCedar holds 259 daily sessions of WBI history from Sep 17, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WBI price chart, 2025 to 2026
WBI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -6.8% |
| 6 months | +2.3% |
| Year to date | +43.6% |
| 1 year | +18.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 17, 2025 | +27.3% |
| Compound annual growth, 1.0 years | +26.4% |
WBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.21 on Jul 22, 2026
- All time low close
- $18.69 on Jan 7, 2026
- 52 week high
- $36.89 on Jul 22, 2026
- 52 week low
- $18.57 on Jan 7, 2026
- Deepest drawdown
- -30.7% from Oct 7, 2025 to Jan 7, 2026, recovered Mar 24, 2026
- Best single session
- +8.1% on Jun 18, 2026
- Worst single session
- -9.7% on Jun 22, 2026
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 52%
WBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 17, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.06 | $36.89 | $18.57 | $28.95 | +45.2% | 167M | 185 |
| 2025 | $24.91 | $27.02 | $19.24 | $19.94 | n/a | 57.9M | 74 |
WBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.95 | -9.0% |
| August 2026 | $31.80 | -7.1% |
| July 2026 | $34.22 | -0.1% |
| June 2026 | $34.27 | +17.4% |
| May 2026 | $29.20 | -3.0% |
| April 2026 | $30.09 | +12.5% |
| March 2026 | $26.75 | +1.4% |
| February 2026 | $26.37 | +20.6% |
| January 2026 | $21.86 | +9.6% |
| December 2025 | $19.94 | -12.2% |
| November 2025 | $22.72 | -5.0% |
| October 2025 | $23.91 | -4.8% |
About the WBI data
Daily bars. 259 sessions from Sep 17, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WAB Westinghouse Air Brake Technologies Corp.
- WAL Western Alliance Bancorporation
- WAL$A Western Alliance Bancorporation Depositary Shares, Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
- WAT Waters Corp. /De/
- WBIY WBI Power Factor High Dividend ETF
- WBS$F Webster Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock
- WBS$G Webster Financial Corporation Depositary Shares, each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock
- WBX Wallbox N.V.
Common questions
WBI share price history
