White River Bancshares Co (WRIV)
OTCMKTS
· Delayed Price · Currency is USD
53.92
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST
White River Bancshares Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 330 |
| Jan 6, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 0.10% | 2,315 |
| Jan 5, 2026 | 49.49 | 49.49 | 49.00 | 49.45 | 49.45 | -0.08% | 1,260 |
| Dec 31, 2025 | 49.25 | 49.49 | 47.60 | 49.49 | 49.49 | -0.02% | 5,551 |
| Dec 30, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.61% | 200 |
| Dec 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.10% | 200 |
| Dec 26, 2025 | 48.89 | 49.15 | 48.89 | 49.15 | 49.15 | - | 861 |
| Dec 24, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.31% | 100 |
| Dec 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,523 |
| Dec 19, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.41% | 203 |
| Dec 18, 2025 | 48.50 | 48.80 | 48.50 | 48.80 | 48.80 | 0.62% | 700 |
| Dec 17, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 400 |
| Dec 15, 2025 | 48.15 | 48.50 | 48.00 | 48.50 | 48.50 | 0.73% | 982 |
| Dec 12, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.31% | 102 |
| Dec 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 118 |
| Dec 10, 2025 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 0.52% | 3,400 |
| Dec 8, 2025 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | - | 1,900 |
| Dec 5, 2025 | 47.25 | 47.75 | 47.25 | 47.75 | 47.75 | 0.53% | 2,100 |
| Dec 3, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 0.85% | 2,079 |
| Dec 1, 2025 | 46.86 | 47.10 | 46.86 | 47.10 | 47.10 | -0.21% | 242 |
| Nov 26, 2025 | 47.15 | 47.20 | 47.00 | 47.20 | 47.20 | 0.21% | 2,176 |
| Nov 25, 2025 | 46.90 | 47.10 | 46.90 | 47.10 | 47.10 | 0.43% | 2,012 |
| Nov 24, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | 1,019 |
| Nov 21, 2025 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | -0.19% | 2,347 |
| Nov 19, 2025 | 46.76 | 47.09 | 46.76 | 47.09 | 47.09 | -0.02% | 564 |
| Nov 18, 2025 | 46.90 | 47.10 | 46.75 | 47.10 | 47.10 | 0.43% | 1,535 |
| Nov 17, 2025 | 46.80 | 46.90 | 46.65 | 46.90 | 46.90 | - | 1,592 |
| Nov 14, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 190 |
| Nov 13, 2025 | 46.90 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | 898 |
| Nov 10, 2025 | 46.90 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 2,414 |
| Nov 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.02% | 420 |
| Nov 6, 2025 | 46.78 | 46.89 | 46.75 | 46.89 | 46.89 | -0.23% | 1,600 |
| Nov 5, 2025 | 46.82 | 47.00 | 46.82 | 47.00 | 47.00 | - | 300 |
| Oct 31, 2025 | 46.76 | 47.05 | 46.76 | 47.00 | 47.00 | -0.17% | 691 |
| Oct 27, 2025 | 46.70 | 47.08 | 46.70 | 47.08 | 47.08 | -0.04% | 1,292 |
| Oct 24, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.02% | 1,000 |
| Oct 23, 2025 | 46.17 | 47.09 | 46.17 | 47.09 | 47.09 | -0.02% | 1,679 |
| Oct 21, 2025 | 46.55 | 47.35 | 46.55 | 47.10 | 47.10 | 1.16% | 4,807 |