White River Bancshares Co (WRIV)
OTCMKTS · Delayed Price · Currency is USD
46.19
-0.01 (-0.02%)
Aug 20, 2025, 4:00 PM EDT
White River Bancshares Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - | - |
| Aug 20, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.02% | 100 |
| Aug 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | 200 |
| Aug 18, 2025 | 45.75 | 46.00 | 45.50 | 46.00 | 46.00 | 0.55% | 650 |
| Aug 15, 2025 | 46.25 | 46.25 | 45.16 | 45.75 | 45.75 | -0.54% | 1,350 |
| Aug 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 600 |
| Aug 11, 2025 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 0.33% | 700 |
| Aug 8, 2025 | 46.00 | 46.00 | 45.61 | 45.85 | 45.85 | 0.22% | 3,632 |
| Aug 7, 2025 | 45.00 | 45.80 | 44.80 | 45.75 | 45.75 | -0.22% | 5,628 |
| Aug 6, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.30% | 108 |
| Aug 5, 2025 | 45.99 | 45.99 | 45.50 | 45.99 | 45.99 | 0.61% | 3,756 |
| Aug 4, 2025 | 45.71 | 45.78 | 45.44 | 45.71 | 45.71 | - | 1,700 |
| Aug 1, 2025 | 44.90 | 45.71 | 44.90 | 45.71 | 45.71 | -0.09% | 300 |
| Jul 31, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Jul 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Jul 29, 2025 | 45.75 | 45.88 | 45.75 | 45.75 | 45.75 | 2.81% | 2,360 |
| Jul 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 21, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 18, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 17, 2025 | 43.21 | 45.01 | 43.20 | 44.50 | 44.50 | -0.89% | 4,300 |
| Jul 16, 2025 | 43.20 | 44.90 | 43.20 | 44.90 | 44.90 | 4.91% | 1,752 |
| Jul 15, 2025 | 42.29 | 42.80 | 42.29 | 42.80 | 42.80 | 1.18% | 12,899 |
| Jul 14, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.81 | - | 50 |
| Jul 11, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.81 | - | - |
| Jul 10, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.81 | - | - |
| Jul 9, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.81 | 1.93% | 400 |
| Jul 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.02 | - | - |
| Jul 7, 2025 | 41.07 | 42.34 | 41.00 | 41.50 | 41.02 | -0.95% | 5,998 |
| Jul 3, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.42 | - | - |
| Jul 2, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.42 | - | 2 |
| Jul 1, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.42 | - | - |
| Jun 30, 2025 | 41.01 | 41.90 | 41.01 | 41.90 | 41.42 | -0.24% | 600 |
| Jun 27, 2025 | 40.46 | 42.49 | 40.46 | 42.00 | 41.52 | - | 1,287 |
| Jun 26, 2025 | 40.45 | 42.00 | 40.45 | 42.00 | 41.52 | 3.83% | 1,665 |
| Jun 25, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 39.98 | - | - |
| Jun 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 39.98 | 1.13% | 100 |
| Jun 23, 2025 | 39.10 | 40.25 | 39.10 | 40.00 | 39.54 | - | 5,400 |
| Jun 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 16 |
| Jun 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 58 |
| Jun 17, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 39.54 | - | 316 |
| Jun 16, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 39.54 | 0.25% | 4,100 |
| Jun 13, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.44 | - | 111 |
| Jun 12, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.44 | - | - |
| Jun 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.44 | - | - |