OTC Markets OTCQX - Delayed Quote
USD
White River Bancshares Co (WRIV)
33.89
-0.01
(-0.03%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.60
33.89
33.60
33.89
33.89
660
Oct 29, 2026
33.60
33.90
33.60
33.90
33.90
1,020
Oct 28, 2026
33.88
33.88
33.88
33.88
33.88
-
Oct 27, 2026
33.88
33.88
33.88
33.88
33.88
-
Oct 26, 2026
33.31
33.88
33.30
33.88
33.88
2,320
Oct 23, 2026
33.70
33.90
33.70
33.89
33.89
1,000
Oct 22, 2026
33.90
33.90
33.90
33.90
33.90
-
Oct 21, 2026
33.90
33.90
33.90
33.90
33.90
100
Oct 20, 2026
32.69
33.95
32.69
33.32
33.32
10,780
Oct 19, 2026
32.69
32.69
32.69
32.69
32.69
-
Oct 16, 2026
32.65
32.69
32.65
32.69
32.69
300
Oct 15, 2026
32.35
32.65
32.35
32.65
32.65
16,064
Oct 14, 2026
32.65
32.65
32.65
32.65
32.65
-
Oct 13, 2026
32.55
32.65
32.55
32.65
32.65
2,600
Oct 12, 2026
32.70
32.70
32.70
32.70
32.70
-
Oct 9, 2026
32.70
32.70
32.70
32.70
32.70
-
Oct 8, 2026
32.70
32.70
32.70
32.70
32.70
-
Oct 7, 2026
32.70
32.70
32.70
32.70
32.70
-
Oct 6, 2026
32.10
32.74
32.10
32.70
32.70
1,630
Oct 5, 2026
32.26
32.74
32.25
32.74
32.74
2,647
Oct 2, 2026
32.50
32.75
32.50
32.75
32.75
16,100
Oct 1, 2026
32.75
32.75
32.75
32.75
32.75
-
Sep 30, 2026
32.45
32.99
32.45
32.75
32.75
3,559
Sep 29, 2026
32.99
32.99
32.99
32.99
32.99
-
Sep 28, 2026
32.99
32.99
32.99
32.99
32.99
-
Sep 25, 2026
32.06
32.99
32.06
32.99
32.99
1,400
Sep 24, 2026
33.00
33.00
33.00
33.00
33.00
-
Sep 23, 2026
33.00
33.00
33.00
33.00
33.00
-
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
525
Sep 18, 2026
32.00
32.99
32.00
32.99
32.99
1,000
Sep 17, 2026
33.00
33.00
33.00
33.00
33.00
-
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
2,114
Sep 14, 2026
31.50
32.45
31.50
32.14
32.14
9,117
Sep 11, 2026
31.71
31.80
31.71
31.80
31.80
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
2,375
Sep 8, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
31.65
31.65
31.65
31.65
31.65
-
Sep 4, 2026
31.65
31.65
31.65
31.65
31.65
-
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
Sep 1, 2026
31.65
31.65
31.65
31.65
31.65
-
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
588
Aug 27, 2026
31.70
31.70
31.70
31.70
31.70
-
Aug 26, 2026
31.70
31.70
31.70
31.70
31.70
-
Aug 25, 2026
31.61
31.70
31.61
31.70
31.70
710
Aug 24, 2026
31.69
31.69
31.69
31.69
31.69
-
Aug 21, 2026
31.30
31.69
31.30
31.69
31.69
1,408
Aug 20, 2026
31.75
31.88
31.25
31.67
31.67
9,836
Aug 19, 2026
31.75
31.75
31.75
31.75
31.75
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
12,636
Aug 14, 2026
31.88
31.88
31.38
31.75
31.75
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
10,400
Aug 11, 2026
31.38
32.19
31.37
31.98
31.98
15,274
Aug 10, 2026
32.19
32.19
32.19
32.19
32.19
-
Aug 7, 2026
32.19
32.19
32.19
32.19
32.19
-
Aug 6, 2026
32.19
32.19
32.19
32.19
32.19
-
Aug 5, 2026
32.19
32.19
32.19
32.19
32.19
-
Aug 4, 2026
32.19
32.19
32.19
32.19
32.19
-
Aug 3, 2026
32.19
32.19
32.19
32.19
32.19
-
Jul 31, 2026
32.19
32.19
32.19
32.19
32.19
-
Jul 30, 2026
32.19
32.19
32.19
32.19
32.19
-
Jul 29, 2026
32.19
32.19
32.19
32.19
32.19
-
Jul 28, 2026
32.72
32.72
32.13
32.19
32.19
2,120
Jul 27, 2026
30.50
30.50
30.50
30.50
30.50
-
Jul 24, 2026
30.50
30.50
30.50
30.50
30.50
-
Jul 23, 2026
30.50
30.50
30.50
30.50
30.50
-
Jul 22, 2026
29.75
30.50
29.75
30.50
30.50
2,380
Jul 21, 2026
28.00
29.28
28.00
29.28
29.28
2,200
Jul 20, 2026
28.00
28.00
28.00
28.00
28.00
-
Jul 17, 2026
27.51
28.00
27.51
28.00
28.00
1,668
Jul 16, 2026
27.61
27.61
27.61
27.61
27.61
-
Jul 15, 2026
27.61
27.61
27.61
27.61
27.61
-
Jul 14, 2026
27.61
27.61
27.61
27.61
27.61
500
Jul 13, 2026
27.39
27.39
27.39
27.39
27.39
-
Jul 10, 2026
27.39
27.39
27.39
27.39
27.39
-
Jul 9, 2026
27.39
27.39
27.39
27.39
27.39
-
Jul 8, 2026
27.39
27.39
27.39
27.39
27.39
-
Jul 7, 2026
27.39
27.39
27.39
27.39
27.39
-
Jul 6, 2026
27.39
27.39
27.39
27.39
27.39
-
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
47,000
Jun 30, 2026
27.00
27.30
27.00
27.30
27.30
1,892
Jun 29, 2026
27.13
27.13
26.92
27.13
27.13
3,236
Jun 26, 2026
27.13
27.13
27.13
27.13
27.13
-
Jun 25, 2026
27.13
27.13
27.13
27.13
27.13
-
Jun 24, 2026
27.13
27.13
27.13
27.13
27.13
-
Jun 23, 2026
27.09
27.17
27.09
27.13
27.13
2,202
Jun 22, 2026
26.95
27.10
26.95
27.10
27.10
464
Jun 18, 2026
27.10
27.14
27.10
27.14
27.14
400
Jun 17, 2026
27.17
27.17
27.17
27.17
27.17
-
Jun 16, 2026
27.17
27.17
27.17
27.17
27.17
-
Jun 15, 2026
27.17
27.17
27.17
27.17
27.17
200
Jun 12, 2026
27.05
27.10
26.95
27.00
27.00
19,128
Jun 11, 2026
27.05
27.05
27.00
27.05
27.05
7,554
Jun 10, 2026
27.05
27.10
27.00
27.10
27.10
7,182
Jun 9, 2026
27.00
27.00
27.00
27.00
27.00
-
Jun 8, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
27.00
27.02
27.00
27.00
27.00
13,660
Jun 5, 2026
27.00
27.00
27.00
27.00
26.75
214
Jun 4, 2026
27.00
27.02
26.98
27.02
26.77
2,400
Jun 3, 2026
27.00
27.05
27.00
27.05
26.80
12,696
Jun 2, 2026
27.05
27.05
27.05
27.05
26.80
-
Jun 1, 2026
27.05
27.05
27.05
27.05
26.80
200
May 29, 2026
26.87
27.00
26.87
27.00
26.75
2,496
May 28, 2026
26.80
26.87
26.55
26.87
26.62
920
May 27, 2026
26.88
26.88
26.88
26.88
26.63
-
May 26, 2026
26.88
26.88
26.88
26.88
26.63
200
May 22, 2026
26.90
26.90
26.90
26.90
26.65
-
May 21, 2026
26.90
26.90
26.90
26.90
26.65
-
May 20, 2026
26.90
26.90
26.90
26.90
26.65
-
May 19, 2026
26.88
26.90
26.88
26.90
26.65
1,846
May 18, 2026
26.88
26.88
26.88
26.88
26.63
-
May 15, 2026
26.88
26.88
26.88
26.88
26.63
-
May 14, 2026
26.88
26.88
26.88
26.88
26.63
-
May 13, 2026
26.88
26.88
26.88
26.88
26.63
6,000
May 12, 2026
26.88
26.88
26.88
26.88
26.63
1,452
May 11, 2026
26.88
26.88
26.88
26.88
26.63
-
May 8, 2026
26.88
26.88
26.88
26.88
26.63
-
May 7, 2026
26.88
26.88
26.88
26.88
26.63
-
May 6, 2026
26.75
26.88
26.75
26.88
26.63
1,804
May 5, 2026
26.75
26.92
26.75
26.92
26.68
1,400
May 4, 2026
26.56
26.88
26.56
26.88
26.63
596
May 1, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 30, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 29, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 28, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 27, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 24, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 23, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 22, 2026
26.96
26.96
26.96
26.96
26.71
-
Apr 21, 2026
26.75
26.97
26.50
26.96
26.71
2,618
Apr 20, 2026
26.97
26.97
26.97
26.97
26.72
-
Apr 17, 2026
26.50
26.97
26.50
26.97
26.72
1,320
Apr 16, 2026
26.35
26.47
26.35
26.47
26.22
2,358
Apr 15, 2026
26.47
26.47
26.20
26.47
26.22
1,600
Apr 14, 2026
26.47
26.47
26.13
26.47
26.22
2,000
Apr 13, 2026
26.25
26.47
26.25
26.47
26.22
1,400
Apr 10, 2026
26.47
26.47
26.47
26.47
26.22
-
Apr 9, 2026
26.47
26.47
26.47
26.47
26.22
1,000
Apr 8, 2026
26.48
26.48
26.45
26.47
26.22
1,884
Apr 7, 2026
26.50
26.50
26.50
26.50
26.25
-
Apr 6, 2026
26.00
26.50
26.00
26.50
26.25
1,938
Apr 2, 2026
26.50
26.50
26.50
26.50
26.25
-
Apr 1, 2026
26.50
26.50
26.50
26.50
26.25
-
Mar 31, 2026
26.15
26.50
26.15
26.50
26.25
802
Mar 30, 2026
26.50
26.50
26.50
26.50
26.25
-
Mar 27, 2026
26.13
26.50
26.13
26.50
26.25
10,400
Mar 26, 2026
26.63
26.63
26.63
26.63
26.38
-
Mar 25, 2026
26.25
26.63
26.25
26.63
26.38
6,018
Mar 24, 2026
26.63
26.63
26.50
26.63
26.38
4,342
Mar 23, 2026
26.73
26.73
26.73
26.73
26.48
-
Mar 20, 2026
26.73
26.73
26.73
26.73
26.48
-
Mar 19, 2026
26.75
26.75
26.63
26.73
26.48
1,600
Mar 18, 2026
27.13
27.25
26.88
27.00
26.75
5,142
Mar 17, 2026
27.25
27.25
27.25
27.25
27.00
-
Mar 16, 2026
26.56
27.25
26.56
27.25
27.00
1,852
Mar 13, 2026
27.25
27.25
27.25
27.25
27.00
-
Mar 12, 2026
27.70
27.72
26.51
27.25
27.00
4,272
Mar 11, 2026
27.75
27.75
27.75
27.75
27.49
-
Mar 10, 2026
27.25
27.75
27.25
27.75
27.49
1,830
Mar 9, 2026
27.75
27.75
27.75
27.75
27.49
-
Mar 6, 2026
27.75
27.75
27.75
27.75
27.49
-
Mar 5, 2026
27.75
27.75
27.75
27.75
27.49
-
Mar 4, 2026
27.50
27.75
27.50
27.75
27.49
400
Mar 3, 2026
27.75
27.75
27.75
27.75
27.49
-
Mar 2, 2026
27.75
27.75
27.75
27.75
27.49
-
Feb 27, 2026
27.75
27.75
27.75
27.75
27.49
-
Feb 26, 2026
27.85
27.85
27.75
27.75
27.49
1,686
Feb 25, 2026
27.65
27.83
27.65
27.83
27.57
968
Feb 24, 2026
27.88
27.88
27.88
27.88
27.62
600
Feb 23, 2026
27.88
27.88
27.88
27.88
27.62
-
Feb 20, 2026
27.75
27.88
27.75
27.88
27.62
4,672
Feb 19, 2026
27.95
27.95
27.95
27.95
27.69
-
Feb 18, 2026
27.86
27.95
27.86
27.95
27.69
984
Feb 17, 2026
27.85
27.85
27.85
27.85
27.60
-
Feb 13, 2026
27.77
27.85
27.77
27.85
27.60
1,000
Feb 12, 2026
27.75
27.75
27.75
27.75
27.49
1,462
Feb 11, 2026
27.75
27.75
27.75
27.75
27.49
200
Feb 10, 2026
27.75
27.75
27.75
27.75
27.49
200
Feb 9, 2026
27.76
27.76
27.76
27.76
27.50
-
Feb 6, 2026
27.63
27.76
27.63
27.76
27.50
670
Feb 5, 2026
27.63
27.63
27.63
27.63
27.37
200
Feb 4, 2026
26.75
27.63
26.75
27.63
27.37
3,788
Feb 3, 2026
26.63
26.63
26.63
26.63
26.38
2,354
Feb 2, 2026
26.50
26.61
26.50
26.61
26.36
1,646
Jan 30, 2026
26.45
26.45
26.45
26.45
26.21
-
Jan 29, 2026
26.45
26.45
26.45
26.45
26.21
-
Jan 28, 2026
26.45
26.45
26.45
26.45
26.21
-
Jan 27, 2026
26.27
26.45
26.27
26.45
26.21
5,340
Jan 26, 2026
26.40
26.40
26.25
26.40
26.16
1,600
Jan 23, 2026
26.40
26.40
26.40
26.40
26.16
-
Jan 22, 2026
26.23
26.40
26.23
26.40
26.16
25,000
Jan 21, 2026
25.25
26.25
25.25
26.25
26.01
73,406
Jan 20, 2026
25.25
25.25
25.25
25.25
25.02
-
Jan 16, 2026
25.00
25.25
25.00
25.25
25.02
2,400
Jan 15, 2026
25.25
25.25
25.25
25.25
25.02
-
Jan 14, 2026
25.00
25.25
25.00
25.25
25.02
2,564
Jan 13, 2026
25.50
25.50
24.75
25.50
25.26
1,600
Jan 12, 2026
25.50
25.50
25.50
25.50
25.26
548
Jan 9, 2026
24.88
25.13
24.88
25.13
24.89
11,834
Jan 8, 2026
24.75
24.75
24.75
24.75
24.52
660
Jan 7, 2026
24.75
24.75
24.75
24.75
24.52
-
Jan 6, 2026
24.50
24.75
24.50
24.75
24.52
4,630
Jan 5, 2026
24.75
24.75
24.50
24.73
24.50
2,520
Jan 2, 2026
24.75
24.75
24.75
24.75
24.52
-
Dec 31, 2025
24.63
24.75
23.80
24.75
24.52
11,102
Dec 30, 2025
24.75
24.75
24.75
24.75
24.52
400
Dec 29, 2025
24.60
24.60
24.60
24.60
24.37
400
Dec 26, 2025
24.45
24.58
24.45
24.58
24.35
1,722
Dec 24, 2025
24.58
24.58
24.58
24.58
24.35
200
Dec 23, 2025
24.50
24.50
24.50
24.50
24.27
3,046
Dec 22, 2025
24.50
24.50
24.50
24.50
24.27
-
Dec 19, 2025
24.40
24.50
24.40
24.50
24.27
406
Dec 18, 2025
24.25
24.40
24.25
24.40
24.17
1,400
Dec 17, 2025
24.25
24.25
24.25
24.25
24.03
800
Dec 16, 2025
24.25
24.25
24.25
24.25
24.03
-
Dec 15, 2025
24.08
24.25
24.00
24.25
24.03
1,964
Dec 12, 2025
24.08
24.08
24.08
24.08
23.85
204
Dec 11, 2025
24.00
24.00
24.00
24.00
23.78
236
Dec 10, 2025
23.88
24.00
23.88
24.00
23.78
6,800
Dec 9, 2025
23.88
23.88
23.88
23.88
23.65
-
Dec 8, 2025
23.75
23.88
23.75
23.88
23.65
3,800
Dec 5, 2025
23.63
23.88
23.63
23.88
23.65
4,200
Dec 4, 2025
23.75
23.75
23.75
23.75
23.53
-
Dec 3, 2025
23.50
23.75
23.50
23.75
23.53
4,158
Dec 2, 2025
23.55
23.55
23.55
23.55
23.33
-
Dec 1, 2025
23.43
23.55
23.43
23.55
23.33
484
Nov 28, 2025
23.60
23.60
23.60
23.60
23.38
-
Nov 26, 2025
23.58
23.60
23.50
23.60
23.38
4,352
Nov 25, 2025
23.45
23.55
23.45
23.55
23.33
4,024
Nov 24, 2025
23.45
23.45
23.45
23.45
23.23
2,038
Nov 21, 2025
23.50
23.50
23.45
23.50
23.28
4,694
Nov 20, 2025
23.55
23.55
23.55
23.55
23.33
-
Nov 19, 2025
23.38
23.55
23.38
23.55
23.33
1,128
Nov 18, 2025
23.45
23.55
23.38
23.55
23.33
3,070
Nov 17, 2025
23.40
23.45
23.33
23.45
23.23
3,184
Nov 14, 2025
23.45
23.45
23.45
23.45
23.23
380
Nov 13, 2025
23.45
23.50
23.45
23.45
23.23
1,796
Nov 12, 2025
23.50
23.50
23.50
23.50
23.28
-
Nov 11, 2025
23.50
23.50
23.50
23.50
23.28
-
Nov 10, 2025
23.45
23.50
23.40
23.50
23.28
4,828
Nov 7, 2025
23.45
23.45
23.45
23.45
23.23
840
Nov 6, 2025
23.39
23.44
23.38
23.44
23.23
3,200
Nov 5, 2025
23.41
23.50
23.41
23.50
23.28
600
Nov 4, 2025
23.50
23.50
23.50
23.50
23.28
-
Nov 3, 2025
23.50
23.50
23.50
23.50
23.28
-
Oct 31, 2025
23.38
23.52
23.38
23.50
23.28
1,382
