$32.20
+0.200 (+0.625%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.80 | $36.89 | Monday, 10th Aug 2026 WBI stock ended at $32.20. This is 0.625% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 4.05% from a day low at $31.26 to a day high of $32.52. |
| 90 days | $27.50 | $36.89 | |
| 52 weeks | $18.64 | $36.89 |
Historical Waterbridge Infrastructure Llc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $32.43 | $32.52 | $31.26 | $32.20 | 974 586 |
| Aug 07, 2026 | $32.51 | $33.13 | $31.80 | $32.00 | 424 600 |
| Aug 06, 2026 | $35.02 | $35.02 | $32.27 | $32.72 | 688 518 |
| Aug 05, 2026 | $33.80 | $34.18 | $33.28 | $33.55 | 494 500 |
| Aug 04, 2026 | $33.18 | $33.99 | $33.02 | $33.46 | 517 429 |
| Aug 03, 2026 | $33.17 | $34.58 | $32.83 | $33.83 | 581 400 |
| Jul 31, 2026 | $33.33 | $34.88 | $32.90 | $34.22 | 632 300 |
| Jul 30, 2026 | $32.89 | $33.67 | $32.62 | $32.92 | 723 465 |
| Jul 29, 2026 | $32.77 | $33.84 | $32.32 | $32.45 | 966 800 |
| Jul 28, 2026 | $33.19 | $33.19 | $30.80 | $31.95 | 503 609 |
| Jul 27, 2026 | $34.34 | $35.03 | $32.98 | $33.35 | 469 758 |
| Jul 24, 2026 | $35.73 | $36.29 | $34.76 | $34.88 | 300 800 |
| Jul 23, 2026 | $36.70 | $36.85 | $35.27 | $35.54 | 668 700 |
| Jul 22, 2026 | $35.80 | $36.89 | $35.74 | $36.21 | 599 613 |
| Jul 21, 2026 | $35.13 | $35.78 | $34.18 | $35.48 | 595 100 |
| Jul 20, 2026 | $34.41 | $35.49 | $34.25 | $34.75 | 889 200 |
| Jul 17, 2026 | $34.72 | $35.14 | $33.40 | $34.71 | 1 232 801 |
| Jul 16, 2026 | $34.38 | $34.89 | $33.71 | $34.87 | 590 334 |
| Jul 15, 2026 | $36.15 | $36.37 | $33.78 | $34.53 | 451 100 |
| Jul 14, 2026 | $35.25 | $36.00 | $34.76 | $35.88 | 314 727 |
| Jul 13, 2026 | $34.29 | $35.24 | $33.97 | $34.77 | 539 929 |
| Jul 10, 2026 | $34.57 | $34.83 | $33.35 | $33.71 | 667 300 |
| Jul 09, 2026 | $34.21 | $34.93 | $33.60 | $34.54 | 1 051 700 |
| Jul 08, 2026 | $33.78 | $34.32 | $33.23 | $34.07 | 798 539 |
| Jul 07, 2026 | $32.16 | $33.64 | $31.95 | $33.54 | 679 955 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use WBI stock historical prices to predict future price movements?
Trend Analysis: Examine the WBI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the WBI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy WBI