White River Bancshares Co (WRIV)
OTCMKTS · Delayed Price · Currency is USD
54.00
+0.26 (0.48%)
May 29, 2026, 3:18 PM EST
White River Bancshares Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 53.60 | 53.74 | 53.10 | 53.74 | 53.74 | -0.02% | 460 |
| May 26, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.09% | 100 |
| May 19, 2026 | 53.75 | 53.80 | 53.75 | 53.80 | 53.80 | 0.09% | 923 |
| May 13, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 3,000 |
| May 12, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 726 |
| May 6, 2026 | 53.50 | 53.75 | 53.50 | 53.75 | 53.75 | -0.19% | 902 |
| May 5, 2026 | 53.50 | 53.85 | 53.50 | 53.85 | 53.85 | 0.19% | 700 |
| May 4, 2026 | 53.11 | 53.75 | 53.11 | 53.75 | 53.75 | -0.32% | 298 |
| Apr 21, 2026 | 53.50 | 53.94 | 53.00 | 53.92 | 53.92 | -0.02% | 1,309 |
| Apr 17, 2026 | 53.00 | 53.93 | 53.00 | 53.93 | 53.93 | 1.87% | 660 |
| Apr 16, 2026 | 52.70 | 52.94 | 52.70 | 52.94 | 52.94 | 0.02% | 1,179 |
| Apr 15, 2026 | 52.93 | 52.93 | 52.40 | 52.93 | 52.93 | - | 800 |
| Apr 14, 2026 | 52.93 | 52.93 | 52.25 | 52.93 | 52.93 | - | 1,000 |
| Apr 13, 2026 | 52.50 | 52.93 | 52.50 | 52.93 | 52.93 | - | 700 |
| Apr 9, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - | 500 |
| Apr 8, 2026 | 52.95 | 52.95 | 52.89 | 52.93 | 52.93 | -0.11% | 942 |
| Apr 6, 2026 | 52.00 | 52.99 | 52.00 | 52.99 | 52.99 | -0.02% | 969 |
| Mar 31, 2026 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | - | 401 |
| Mar 27, 2026 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | -0.47% | 5,200 |
| Mar 25, 2026 | 52.50 | 53.25 | 52.50 | 53.25 | 53.25 | - | 3,009 |
| Mar 24, 2026 | 53.25 | 53.25 | 53.00 | 53.25 | 53.25 | -0.37% | 2,171 |
| Mar 19, 2026 | 53.50 | 53.50 | 53.25 | 53.45 | 53.45 | -1.02% | 800 |
| Mar 18, 2026 | 54.25 | 54.50 | 53.75 | 54.00 | 54.00 | -0.92% | 2,571 |
| Mar 16, 2026 | 53.11 | 54.50 | 53.11 | 54.50 | 54.50 | - | 926 |
| Mar 12, 2026 | 55.40 | 55.43 | 53.02 | 54.50 | 54.50 | -1.80% | 2,136 |
| Mar 10, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 0.02% | 915 |
| Mar 4, 2026 | 55.00 | 55.49 | 55.00 | 55.49 | 55.49 | -0.02% | 200 |
| Feb 26, 2026 | 55.70 | 55.70 | 55.50 | 55.50 | 55.50 | -0.27% | 843 |
| Feb 25, 2026 | 55.30 | 55.65 | 55.30 | 55.65 | 55.65 | -0.18% | 484 |
| Feb 24, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 300 |
| Feb 20, 2026 | 55.50 | 55.75 | 55.50 | 55.75 | 55.75 | -0.27% | 2,336 |
| Feb 18, 2026 | 55.72 | 55.90 | 55.72 | 55.90 | 55.90 | 0.34% | 492 |
| Feb 13, 2026 | 55.55 | 55.71 | 55.55 | 55.71 | 55.71 | 0.38% | 500 |
| Feb 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 731 |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 100 |
| Feb 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.04% | 100 |
| Feb 6, 2026 | 55.25 | 55.52 | 55.25 | 55.52 | 55.52 | 0.49% | 335 |
| Feb 5, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | 100 |
| Feb 4, 2026 | 53.50 | 55.25 | 53.50 | 55.25 | 55.25 | 3.76% | 1,894 |
| Feb 3, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.06% | 1,177 |
| Feb 2, 2026 | 53.00 | 53.22 | 53.00 | 53.22 | 53.22 | 0.60% | 823 |
| Jan 27, 2026 | 52.55 | 52.90 | 52.55 | 52.90 | 52.90 | 0.19% | 2,670 |
| Jan 26, 2026 | 52.80 | 52.80 | 52.50 | 52.80 | 52.80 | - | 800 |
| Jan 22, 2026 | 52.45 | 52.80 | 52.45 | 52.80 | 52.80 | 0.57% | 12,500 |
| Jan 21, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 3.96% | 36,703 |
| Jan 16, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | 1,200 |
| Jan 14, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | 1,282 |
| Jan 13, 2026 | 51.00 | 51.00 | 49.51 | 51.00 | 51.00 | - | 800 |
| Jan 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.49% | 274 |
| Jan 9, 2026 | 49.75 | 50.25 | 49.75 | 50.25 | 50.25 | 1.52% | 5,917 |