WBI
WATERBRIDGE-A (WBI)
NYSE
$29.08+$0.49 (+1.71%)
Price as of Jun 23, 2026 5:45 PM EDT
  • $1.4B
    Market Cap
  • N/A
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -8.09%
    Low Price$28.59
    High Price$33.19
  • 3 Months
    +11.30%
    Low Price$24.93
    High Price$33.19
  • 1 Year
    N/A
    Low Price$18.76
    High Price$33.19
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
29.64
30.15
28.16
28.59
-4.64%
2,712,194
06/22/2026
30.36
31.00
28.69
29.98
-9.67%
4,436,921
06/18/2026
30.58
33.19
29.21
33.19
+8.08%
14,750,894
06/17/2026
32.28
32.67
30.62
30.71
-3.94%
1,032,914
06/16/2026
31.81
32.68
31.08
31.97
-0.93%
1,650,844
06/15/2026
31.55
33.40
30.58
32.27
-0.52%
1,836,849
06/12/2026
31.71
36.21
31.45
32.44
+6.36%
3,863,950
06/11/2026
30.77
30.94
30.10
30.50
+0.83%
381,870
06/10/2026
29.46
30.33
29.46
30.25
+3.10%
643,273
06/09/2026
29.70
29.86
28.75
29.34
-1.08%
598,238
06/08/2026
29.63
30.55
29.63
29.66
+0.75%
317,727
06/05/2026
30.89
31.00
28.98
29.44
-4.45%
687,420
06/04/2026
29.56
30.99
29.55
30.81
+3.11%
534,954
06/04/2026
$0.05 Dividend
06/03/2026
29.96
30.38
29.54
29.88
-0.17%
420,939
06/02/2026
28.93
30.08
28.75
29.93
+3.52%
314,498
06/01/2026
29.37
29.99
28.73
28.91
-0.99%
609,513
05/29/2026
29.26
29.51
28.58
29.20
-0.71%
780,250
05/28/2026
29.59
29.88
28.75
29.41
-0.51%
719,330
05/27/2026
30.57
30.86
29.41
29.56
-4.94%
736,017
05/26/2026
31.04
31.85
30.80
31.10
-0.03%
720,872
05/22/2026
30.55
31.11
30.09
31.11
+1.27%
528,297
05/21/2026
31.09
31.18
30.32
30.72
+0.98%
653,466
05/20/2026
30.93
31.36
30.27
30.42
-0.72%
907,446
05/19/2026
31.16
31.32
30.51
30.64
-1.19%
435,216
05/18/2026
30.34
31.47
30.33
31.01
+1.11%
488,047
05/15/2026
29.70
30.82
29.45
30.67
+3.09%
573,015
05/14/2026
28.93
29.95
28.75
29.75
+2.90%
719,646
05/13/2026
29.04
29.52
28.26
28.91
-0.55%
596,133
05/12/2026
28.13
29.52
27.96
29.07
+3.96%
787,599
05/11/2026
27.71
28.34
27.45
27.96
+2.41%
360,407
05/08/2026
27.97
28.15
26.74
27.30
-2.50%
976,263
05/07/2026
29.01
29.01
27.17
28.00
-4.17%
1,125,812
05/06/2026
29.57
30.14
29.00
29.22
-4.35%
701,869
05/06/2026
$0.08 Earnings
05/05/2026
29.97
30.76
29.75
30.55
+1.90%
364,294
05/04/2026
29.78
30.07
29.23
29.98
+1.01%
310,107
05/01/2026
29.94
30.10
29.33
29.68
-1.36%
470,733
04/30/2026
29.13
30.47
29.01
30.09
+1.11%
875,094
04/29/2026
28.55
30.07
28.27
29.76
+4.23%
1,712,894
04/28/2026
28.83
29.07
28.33
28.55
+0.53%
670,421
04/27/2026
28.65
29.18
28.18
28.40
-0.07%
351,141
04/24/2026
28.18
28.50
27.55
28.42
+0.96%
314,485
04/23/2026
27.75
28.60
27.75
28.15
+1.33%
501,464
04/22/2026
28.15
28.60
27.30
27.78
+3.07%
1,204,723
04/21/2026
26.29
27.35
26.00
26.95
+3.37%
699,928
04/20/2026
25.81
26.89
25.32
26.08
+3.90%
886,955
04/17/2026
25.51
25.89
24.62
25.10
-5.13%
594,400
04/16/2026
26.44
26.91
25.63
26.46
0.00%
394,798
04/15/2026
25.74
26.93
25.65
26.46
+2.44%
737,013
04/14/2026
25.86
25.95
25.45
25.83
+0.66%
269,882
04/13/2026
26.47
26.54
25.36
25.66
-2.21%
362,750
04/10/2026
25.44
26.31
25.42
26.24
+2.94%
437,029
04/09/2026
25.59
25.90
24.96
25.49
-0.27%
1,317,265
04/08/2026
25.47
25.76
24.75
25.56
-2.81%
617,467
04/07/2026
25.70
26.71
25.70
26.30
+2.29%
501,353
04/06/2026
25.41
25.72
25.23
25.71
+1.10%
611,726
04/02/2026
25.29
25.65
24.87
25.43
+2.17%
760,885
04/01/2026
26.73
26.73
24.74
24.89
-6.94%
1,269,601
03/31/2026
26.47
27.32
26.06
26.75
+0.30%
1,802,541
03/30/2026
28.72
28.92
26.53
26.67
-5.75%
1,520,629
03/27/2026
26.60
28.38
26.33
28.29
+6.46%
1,755,043
03/26/2026
27.05
27.34
26.38
26.58
-1.30%
684,368
03/25/2026
26.92
27.84
26.73
26.92
-0.63%
749,906
03/24/2026
25.68
27.15
25.67
27.09
+5.48%
1,485,993
03/23/2026
25.56
26.33
25.38
25.69
+0.19%
1,117,081
03/20/2026
25.74
26.06
24.76
25.64
-0.12%
1,186,689
03/19/2026
25.82
26.82
25.43
25.67
-0.35%
1,444,020
03/18/2026
24.52
25.84
24.06
25.76
+3.86%
1,930,220
03/17/2026
23.71
25.01
23.14
24.80
+3.76%
5,261,034
03/16/2026
25.44
25.46
23.49
23.90
-5.56%
1,546,565
03/16/2026
-$0.08 Earnings
03/13/2026
25.52
25.56
24.51
25.31
+0.12%
614,490
03/12/2026
25.21
25.87
24.76
25.28
+0.16%
479,272
03/11/2026
23.98
25.35
23.61
25.24
+4.98%
1,112,422
03/10/2026
25.03
25.60
23.95
24.04
-4.41%
1,502,459
03/09/2026
25.01
25.44
24.20
25.15
-0.16%
372,804
03/06/2026
24.49
25.79
24.42
25.19
+1.33%
457,058
03/05/2026
24.17
25.56
24.16
24.86
+2.51%
629,847
03/05/2026
$0.05 Dividend
03/04/2026
25.09
25.27
24.16
24.25
-2.05%
776,155
03/03/2026
26.48
26.57
24.63
24.76
-7.89%
1,288,590
03/02/2026
26.89
27.47
25.91
26.88
+1.93%
767,759
02/27/2026
25.85
26.99
25.40
26.37
+1.73%
1,106,136
02/26/2026
25.54
26.00
24.97
25.92
+3.58%
1,066,118
02/25/2026
25.41
25.41
24.50
25.03
-1.26%
576,572
02/24/2026
24.91
25.37
24.47
25.35
+2.33%
653,339
02/23/2026
25.20
26.06
24.23
24.77
-2.32%
452,047
02/20/2026
24.90
25.66
24.79
25.36
+1.76%
538,021
02/19/2026
24.26
25.32
24.21
24.92
+3.73%
927,075
02/18/2026
25.42
25.65
23.98
24.02
-3.44%
745,583
02/17/2026
23.68
25.02
23.43
24.88
-0.40%
512,660
02/13/2026
24.32
25.44
24.09
24.98
+3.17%
477,726
02/12/2026
24.92
25.33
23.96
24.21
-3.42%
511,939
02/11/2026
24.40
25.31
23.96
25.07
+2.57%
771,293
02/10/2026
24.20
24.55
23.44
24.44
+3.20%
864,147
02/09/2026
22.89
24.19
22.64
23.68
+3.66%
856,678
02/06/2026
22.17
23.00
21.45
22.84
+2.96%
810,500
02/05/2026
22.01
22.44
21.38
22.19
+0.23%
437,284
02/04/2026
22.07
22.42
21.72
22.14
+1.23%
789,394