White River Bancshares Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.65	32.69	32.65	32.69	32.69	0.12%	300
Oct 15, 2026	32.35	32.65	32.35	32.65	32.65	-	16,064
Oct 13, 2026	32.55	32.65	32.55	32.65	32.65	-0.15%	2,600
Oct 6, 2026	32.10	32.74	32.10	32.70	32.70	-0.12%	1,630
Oct 5, 2026	32.26	32.74	32.25	32.74	32.74	-0.03%	2,647
Oct 2, 2026	32.50	32.75	32.50	32.75	32.75	-	16,100
Sep 30, 2026	32.45	32.99	32.45	32.75	32.75	-0.73%	3,559
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