WBI
WATERBRIDGE-A (WBI)
NYSE
$28.86+$0.010 (+0.03%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $1.6B
    Market Cap
  • 12.24%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -10.57%
    Low Price$28.12
    High Price$33.02
  • 3 Months
    -7.65%
    Low Price$28.12
    High Price$36.15
  • 1 Year
    +12.24%
    Low Price$18.66
    High Price$36.15
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
27.84
29.05
27.84
28.85
+2.56%
540,271
10/01/2026
27.97
28.62
27.34
28.13
+0.04%
753,117
09/30/2026
28.56
28.83
28.00
28.12
-1.19%
704,878
09/29/2026
28.50
28.75
28.11
28.46
-1.69%
814,936
09/28/2026
30.25
30.25
28.84
28.95
-2.85%
575,065
09/25/2026
29.64
30.57
29.52
29.80
-0.47%
354,763
09/24/2026
29.01
30.11
28.50
29.94
+3.74%
897,570
09/23/2026
29.54
29.90
28.68
28.86
-2.37%
613,230
09/22/2026
29.66
30.35
29.33
29.56
-1.24%
482,756
09/21/2026
30.38
30.65
29.53
29.93
-3.01%
669,701
09/18/2026
31.11
31.12
30.28
30.86
-0.52%
3,845,839
09/17/2026
30.93
31.76
30.75
31.02
+0.71%
668,794
09/16/2026
31.06
31.71
30.34
30.80
-2.22%
575,663
09/15/2026
31.78
32.47
31.37
31.50
-1.04%
471,694
09/14/2026
32.26
32.57
31.66
31.83
-1.42%
439,348
09/11/2026
34.28
34.28
32.29
32.29
-1.31%
531,694
09/10/2026
33.43
33.43
32.31
32.72
-0.91%
557,577
09/09/2026
32.85
33.28
32.69
33.02
+0.82%
930,933
09/08/2026
32.78
33.20
32.43
32.75
+1.68%
471,777
09/04/2026
32.05
32.34
31.50
32.21
-0.09%
227,534
09/03/2026
32.31
32.69
31.97
32.24
-0.06%
327,568
09/02/2026
32.17
32.56
31.68
32.26
-1.13%
365,477
09/01/2026
32.28
33.01
32.03
32.63
+2.61%
722,233
08/31/2026
31.75
32.07
31.25
31.80
+1.15%
443,606
08/28/2026
32.75
32.84
31.43
31.44
-3.82%
288,334
08/27/2026
31.41
32.80
31.16
32.69
+3.58%
270,335
08/27/2026
$0.05 Dividend
08/26/2026
31.71
32.17
31.45
31.56
-0.57%
406,438
08/25/2026
31.20
32.03
30.90
31.74
+0.98%
680,789
08/24/2026
31.19
32.62
30.57
31.43
-0.69%
494,649
08/21/2026
32.48
32.79
31.45
31.65
-2.43%
472,684
08/20/2026
31.98
32.82
31.98
32.44
+2.36%
604,417
08/19/2026
32.05
32.15
31.20
31.69
-0.63%
435,950
08/18/2026
32.00
32.15
31.38
31.89
+0.50%
585,490
08/17/2026
31.66
31.77
31.21
31.73
+0.16%
624,939
08/14/2026
31.20
31.95
31.15
31.68
+1.54%
434,525
08/13/2026
31.06
31.69
30.74
31.20
-1.73%
503,863
08/12/2026
32.52
32.87
31.45
31.75
-1.55%
482,060
08/11/2026
32.32
32.85
31.92
32.25
+0.31%
657,330
08/10/2026
32.38
32.47
31.21
32.15
+0.63%
1,043,052
08/07/2026
32.46
33.07
31.75
31.95
-2.20%
424,593
08/06/2026
34.96
34.96
32.21
32.67
-2.47%
688,518
08/05/2026
33.75
34.13
33.23
33.50
+0.27%
494,432
08/05/2026
$0.10 Earnings
08/04/2026
33.13
33.94
32.97
33.41
-1.09%
517,429
08/03/2026
33.12
34.53
32.78
33.78
-1.14%
581,364
07/31/2026
33.28
34.82
32.85
34.17
+3.95%
632,267
07/30/2026
32.84
33.61
32.57
32.87
+1.45%
723,465
07/29/2026
32.72
33.79
32.27
32.40
+1.56%
966,757
07/28/2026
33.14
33.14
30.75
31.90
-4.20%
503,253
07/27/2026
34.29
34.97
32.93
33.30
-4.39%
469,758
07/24/2026
35.67
36.23
34.71
34.82
-1.86%
300,762
07/23/2026
36.64
36.79
35.21
35.48
-1.85%
668,574
07/22/2026
35.74
36.83
35.68
36.15
+2.06%
599,613
07/21/2026
35.07
35.72
34.13
35.42
+2.10%
595,094
07/20/2026
34.36
35.43
34.20
34.70
+0.12%
889,151
07/17/2026
34.67
35.08
33.35
34.66
-0.46%
1,232,801
07/16/2026
34.33
34.83
33.66
34.81
+0.98%
590,334
07/15/2026
36.09
36.31
33.73
34.48
-3.76%
451,089
07/14/2026
35.19
35.94
34.71
35.82
+3.19%
314,727
07/13/2026
34.24
35.18
33.92
34.72
+3.14%
539,929
07/10/2026
34.52
34.77
33.30
33.66
-2.40%
667,281
07/09/2026
34.16
34.87
33.55
34.49
+1.38%
1,051,667
07/08/2026
33.73
34.27
33.17
34.02
+1.58%
798,539
07/07/2026
32.11
33.59
31.90
33.49
+4.29%
679,955
07/06/2026
31.27
33.21
31.27
32.11
+2.78%
1,223,440
07/02/2026
31.67
32.64
30.64
31.24
-0.89%
1,086,371
07/01/2026
34.01
34.49
31.34
31.52
-7.88%
1,819,627
06/30/2026
33.63
34.81
33.51
34.22
+2.91%
1,610,622
06/29/2026
31.17
33.31
31.17
33.25
+7.18%
1,970,191
06/26/2026
30.20
31.63
30.07
31.02
+2.34%
2,116,113
06/25/2026
28.24
30.31
28.24
30.31
+7.24%
1,918,629
06/24/2026
27.96
29.18
27.46
28.27
-0.98%
2,148,646
06/23/2026
29.59
30.10
28.12
28.54
-4.64%
2,712,194
06/22/2026
30.31
30.95
28.64
29.93
-9.67%
4,436,921
06/18/2026
30.53
33.14
29.16
33.14
+8.08%
14,750,894
06/17/2026
32.23
32.62
30.58
30.66
-3.94%
1,032,914
06/16/2026
31.76
32.63
31.03
31.92
-0.93%
1,650,844
06/15/2026
31.50
33.35
30.53
32.22
-0.52%
1,836,849
06/12/2026
31.66
36.15
31.40
32.39
+6.36%
3,863,950
06/11/2026
30.72
30.89
30.05
30.45
+0.83%
381,870
06/10/2026
29.41
30.28
29.41
30.20
+3.10%
643,273
06/09/2026
29.65
29.81
28.70
29.29
-1.08%
598,238
06/08/2026
29.58
30.50
29.58
29.61
+0.75%
317,727
06/05/2026
30.84
30.95
28.93
29.39
-4.45%
687,420
06/04/2026
29.51
30.94
29.50
30.76
+3.11%
534,954
06/04/2026
$0.05 Dividend
06/03/2026
29.91
30.33
29.49
29.83
-0.17%
420,939
06/02/2026
28.89
30.03
28.71
29.88
+3.52%
314,498
06/01/2026
29.32
29.94
28.68
28.87
-0.99%
609,513
05/29/2026
29.21
29.46
28.53
29.15
-0.71%
780,250
05/28/2026
29.54
29.83
28.71
29.36
-0.51%
719,330
05/27/2026
30.52
30.81
29.36
29.51
-4.94%
736,017
05/26/2026
30.99
31.80
30.75
31.05
-0.03%
720,872
05/22/2026
30.50
31.06
30.04
31.06
+1.27%
528,297
05/21/2026
31.04
31.13
30.27
30.67
+0.98%
653,466
05/20/2026
30.88
31.31
30.22
30.37
-0.72%
907,446
05/19/2026
31.11
31.27
30.46
30.59
-1.19%
435,216
05/18/2026
30.29
31.42
30.29
30.96
+1.11%
488,047
05/15/2026
29.65
30.77
29.40
30.62
+3.09%
573,015