White River Bancshares Co (WRIV)
OTCMKTS · Delayed Price · Currency is USD
33.00
0.00 (0.00%)
Sep 22, 2026, 1:11 PM EST
White River Bancshares Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 32.06 | 32.99 | 32.06 | 32.99 | 32.99 | -0.03% | 1,400 |
| Sep 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 135 |
| Sep 21, 2026 | 31.90 | 33.00 | 31.90 | 33.00 | 33.00 | 0.03% | 525 |
| Sep 18, 2026 | 32.00 | 32.99 | 32.00 | 32.99 | 32.99 | -0.03% | 1,000 |
| Sep 16, 2026 | 32.71 | 33.00 | 32.01 | 33.00 | 33.00 | - | 2,842 |
| Sep 15, 2026 | 32.73 | 33.32 | 31.91 | 33.00 | 33.00 | 2.68% | 2,114 |
| Sep 14, 2026 | 31.50 | 32.45 | 31.50 | 32.14 | 32.14 | 1.07% | 9,117 |
| Sep 11, 2026 | 31.71 | 31.80 | 31.71 | 31.80 | 31.80 | 0.79% | 210 |
| Sep 10, 2026 | 31.90 | 31.90 | 31.40 | 31.55 | 31.55 | - | 2,121 |
| Sep 9, 2026 | 31.61 | 31.69 | 31.55 | 31.55 | 31.55 | -0.32% | 2,375 |
| Sep 3, 2026 | 31.50 | 31.65 | 31.50 | 31.65 | 31.65 | - | 2,072 |
| Sep 2, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 368 |
| Aug 31, 2026 | 31.50 | 31.65 | 31.50 | 31.65 | 31.65 | - | 2,282 |
| Aug 28, 2026 | 31.45 | 31.65 | 31.45 | 31.65 | 31.65 | -0.16% | 588 |
| Aug 25, 2026 | 31.61 | 31.70 | 31.61 | 31.70 | 31.70 | 0.03% | 710 |
| Aug 21, 2026 | 31.30 | 31.69 | 31.30 | 31.69 | 31.69 | 0.05% | 1,408 |
| Aug 20, 2026 | 31.75 | 31.88 | 31.25 | 31.68 | 31.68 | -0.24% | 9,836 |
| Aug 19, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.40% | 400 |
| Aug 18, 2026 | 31.75 | 31.75 | 31.38 | 31.63 | 31.63 | - | 830 |
| Aug 17, 2026 | 31.75 | 32.00 | 31.35 | 31.63 | 31.63 | -0.39% | 12,636 |
| Aug 14, 2026 | 31.88 | 31.88 | 31.38 | 31.75 | 31.75 | -0.39% | 2,312 |
| Aug 13, 2026 | 31.38 | 32.00 | 31.38 | 31.88 | 31.88 | - | 10,800 |
| Aug 12, 2026 | 31.38 | 31.88 | 31.38 | 31.88 | 31.88 | -0.31% | 10,400 |
| Aug 11, 2026 | 31.38 | 32.19 | 31.37 | 31.98 | 31.98 | -0.67% | 15,274 |
| Jul 28, 2026 | 32.73 | 32.73 | 32.13 | 32.19 | 32.19 | 5.54% | 2,120 |
| Jul 22, 2026 | 29.75 | 30.50 | 29.75 | 30.50 | 30.50 | 4.17% | 2,380 |
| Jul 21, 2026 | 28.00 | 29.28 | 28.00 | 29.28 | 29.28 | 4.59% | 2,200 |
| Jul 17, 2026 | 27.51 | 28.00 | 27.51 | 28.00 | 28.00 | 1.39% | 1,668 |
| Jul 14, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.82% | 500 |
| Jul 2, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - | 600 |
| Jul 1, 2026 | 27.30 | 27.39 | 27.20 | 27.39 | 27.39 | 0.31% | 47,000 |
| Jun 30, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 0.65% | 1,892 |
| Jun 29, 2026 | 27.13 | 27.13 | 26.93 | 27.13 | 27.13 | - | 3,236 |
| Jun 23, 2026 | 27.09 | 27.18 | 27.09 | 27.13 | 27.13 | 0.07% | 2,202 |
| Jun 22, 2026 | 26.95 | 27.11 | 26.95 | 27.11 | 27.11 | -0.13% | 464 |
| Jun 18, 2026 | 27.10 | 27.14 | 27.10 | 27.14 | 27.14 | -0.13% | 400 |
| Jun 15, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.65% | 200 |
| Jun 12, 2026 | 27.05 | 27.10 | 26.95 | 27.00 | 27.00 | -0.18% | 19,128 |
| Jun 11, 2026 | 27.05 | 27.05 | 27.01 | 27.05 | 27.05 | -0.18% | 7,554 |
| Jun 10, 2026 | 27.05 | 27.10 | 27.01 | 27.10 | 27.10 | 0.37% | 7,182 |
| Jun 8, 2026 | 27.00 | 27.03 | 27.00 | 27.00 | 27.00 | 0.93% | 13,660 |
| Jun 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | -0.09% | 214 |
| Jun 4, 2026 | 27.00 | 27.03 | 26.98 | 27.03 | 26.77 | -0.09% | 2,400 |
| Jun 3, 2026 | 27.00 | 27.05 | 27.00 | 27.05 | 26.80 | - | 12,696 |
| Jun 1, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.80 | 0.19% | 200 |
| May 29, 2026 | 26.87 | 27.00 | 26.87 | 27.00 | 26.75 | 0.48% | 2,496 |
| May 28, 2026 | 26.80 | 26.87 | 26.55 | 26.87 | 26.62 | -0.02% | 920 |
| May 26, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.63 | -0.09% | 200 |
| May 19, 2026 | 26.88 | 26.90 | 26.88 | 26.90 | 26.65 | 0.09% | 1,846 |
| May 13, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.63 | - | 6,000 |