WRIV | White River Bncs | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

White River Bncs (WRIV)

OTC

$31.80+$0.25 (+0.79%)

Price as of Sep 11, 2026

N/A
Market Cap
37.22%
1-Year Change
Banks - Regional
Industry

1 Month
-0.55%

Low Price$31.55

High Price$31.75
3 Months
+17.56%

Low Price$31.55

High Price$32.19
1 Year
+37.22%

Low Price$31.55

High Price$32.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	31.71	31.80	31.71	31.80	+0.79%	210
09/10/2026	31.90	31.90	31.40	31.55	0.00%	2,121
09/09/2026	31.61	31.69	31.55	31.55	-0.32%	2,375
09/08/2026	2:1 Split
09/03/2026	31.50	31.65	31.50	31.65	0.00%	1,036
09/02/2026	31.65	31.65	31.65	31.65	0.00%	184
08/31/2026	31.50	31.65	31.50	31.65	0.00%	1,141
08/28/2026	31.45	31.65	31.45	31.65	-0.16%	294
08/25/2026	31.61	31.70	31.61	31.70	+0.03%	355
08/21/2026	31.30	31.69	31.30	31.69	+0.05%	704
08/20/2026	31.75	31.88	31.25	31.68	-0.24%	4,918
08/19/2026	31.75	31.75	31.75	31.75	+0.40%	200
08/18/2026	31.75	31.75	31.38	31.63	0.00%	415
08/17/2026	31.75	32.00	31.35	31.63	-0.39%	6,318
08/14/2026	31.88	31.88	31.38	31.75	-0.39%	1,156
08/13/2026	31.38	32.00	31.38	31.88	0.00%	5,400
08/12/2026	31.38	31.88	31.38	31.88	-0.31%	5,200
08/11/2026	31.38	32.19	31.37	31.98	-0.67%	7,637
07/28/2026	32.73	32.73	32.13	32.19	+5.54%	1,060
07/22/2026	29.75	30.50	29.75	30.50	+4.17%	1,190
07/21/2026	28.00	29.28	28.00	29.28	+4.59%	1,100
07/17/2026	27.51	28.00	27.51	28.00	+1.39%	834
07/14/2026	27.61	27.61	27.61	27.61	+0.82%	250
07/02/2026	27.39	27.39	27.39	27.39	0.00%	300
07/01/2026	27.30	27.39	27.20	27.39	+0.31%	23,500
06/30/2026	27.00	27.30	27.00	27.30	+0.65%	946
06/29/2026	27.13	27.13	26.93	27.13	0.00%	1,618
06/23/2026	27.09	27.18	27.09	27.13	+0.07%	1,101
06/22/2026	26.95	27.11	26.95	27.11	-0.13%	232
06/18/2026	27.10	27.14	27.10	27.14	-0.13%	200
06/15/2026	27.18	27.18	27.18	27.18	+0.65%	100
06/12/2026	27.05	27.10	26.95	27.00	-0.18%	9,564
06/11/2026	27.05	27.05	27.01	27.05	-0.18%	3,777
06/10/2026	27.05	27.10	27.01	27.10	+0.37%	3,591
06/08/2026	27.00	27.03	27.00	27.00	0.00%	6,830
06/05/2026	27.00	27.00	27.00	27.00	-0.09%	107
06/04/2026	27.00	27.03	26.98	27.03	-0.09%	1,200
06/03/2026	27.00	27.05	27.00	27.05	0.00%	6,348
06/01/2026	27.05	27.05	27.05	27.05	+0.19%	100
05/29/2026	26.87	27.00	26.87	27.00	+0.48%	1,248
05/28/2026	26.80	26.87	26.55	26.87	-0.02%	460
05/26/2026	26.88	26.88	26.88	26.88	-0.09%	100
05/19/2026	26.88	26.90	26.88	26.90	+0.09%	923
05/13/2026	26.88	26.88	26.88	26.88	0.00%	3,000
05/12/2026	26.88	26.88	26.88	26.88	0.00%	726
05/06/2026	26.75	26.88	26.75	26.88	-0.19%	902
05/05/2026	26.75	26.93	26.75	26.93	+0.19%	700
05/04/2026	26.56	26.88	26.56	26.88	-0.32%	298
04/21/2026	26.75	26.97	26.50	26.96	-0.02%	1,309
04/17/2026	26.50	26.97	26.50	26.97	+1.87%	660
04/16/2026	26.35	26.47	26.35	26.47	+0.02%	1,179
04/15/2026	26.47	26.47	26.20	26.47	0.00%	800
04/14/2026	26.47	26.47	26.13	26.47	0.00%	1,000
04/13/2026	26.25	26.47	26.25	26.47	0.00%	700
04/09/2026	26.47	26.47	26.47	26.47	0.00%	500
04/08/2026	26.48	26.48	26.45	26.47	-0.11%	942
04/06/2026	26.00	26.50	26.00	26.50	-0.02%	969
03/31/2026	26.15	26.50	26.15	26.50	0.00%	401
03/27/2026	26.13	26.50	26.13	26.50	-0.47%	5,200
03/25/2026	26.25	26.63	26.25	26.63	0.00%	3,009
03/24/2026	26.63	26.63	26.50	26.63	-0.37%	2,171
03/19/2026	26.75	26.75	26.63	26.73	-1.02%	800
03/18/2026	27.13	27.25	26.88	27.00	-0.92%	2,571
03/16/2026	26.56	27.25	26.56	27.25	0.00%	926
03/12/2026	27.70	27.72	26.51	27.25	-1.80%	2,136
03/10/2026	27.25	27.75	27.25	27.75	+0.02%	915
03/04/2026	27.50	27.75	27.50	27.75	-0.02%	200
02/26/2026	27.85	27.85	27.75	27.75	-0.27%	843
02/25/2026	27.65	27.83	27.65	27.83	-0.18%	484
02/24/2026	27.88	27.88	27.88	27.88	0.00%	300
02/20/2026	27.75	27.88	27.75	27.88	-0.27%	2,336
02/18/2026	27.86	27.95	27.86	27.95	+0.34%	492
02/13/2026	27.78	27.86	27.78	27.86	+0.38%	500
02/12/2026	27.75	27.75	27.75	27.75	0.00%	731
02/11/2026	27.75	27.75	27.75	27.75	0.00%	100
02/10/2026	27.75	27.75	27.75	27.75	-0.04%	100
02/06/2026	27.63	27.76	27.63	27.76	+0.49%	335
02/05/2026	27.63	27.63	27.63	27.63	0.00%	100
02/04/2026	26.75	27.63	26.75	27.63	+3.76%	1,894
02/03/2026	26.63	26.63	26.63	26.63	+0.06%	1,177
02/02/2026	26.50	26.61	26.50	26.61	+0.60%	823
01/27/2026	26.28	26.45	26.28	26.45	+0.19%	2,670
01/26/2026	26.40	26.40	26.25	26.40	0.00%	800
01/22/2026	26.23	26.40	26.23	26.40	+0.57%	12,500
01/21/2026	25.25	26.25	25.25	26.25	+3.96%	37,003
01/16/2026	25.00	25.25	25.00	25.25	0.00%	1,200
01/14/2026	25.00	25.25	25.00	25.25	-0.98%	1,282
01/13/2026	25.50	25.50	24.76	25.50	0.00%	800
01/12/2026	25.50	25.50	25.50	25.50	+1.49%	274
01/09/2026	24.88	25.13	24.88	25.13	+1.52%	5,917
01/08/2026	24.75	24.75	24.75	24.75	0.00%	330
01/06/2026	24.50	24.75	24.50	24.75	+0.10%	2,315
01/05/2026	24.75	24.75	24.50	24.73	-0.08%	1,260
12/31/2025	24.63	24.75	23.80	24.75	-0.02%	5,551
12/30/2025	24.75	24.75	24.75	24.75	+0.61%	200
12/29/2025	24.60	24.60	24.60	24.60	+0.10%	200
12/26/2025	24.45	24.58	24.45	24.58	0.00%	861
12/24/2025	24.58	24.58	24.58	24.58	+0.31%	100
12/23/2025	24.50	24.50	24.50	24.50	0.00%	1,523
12/19/2025	24.40	24.50	24.40	24.50	+0.41%	203