White River Bancshares Company (QX) (WRIV)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 2.8880866426 | 27.7 | 28.5 | 26.5 | 4600 | 28.00285357 | CS |
| 4 | 0.6 | 2.15053763441 | 27.9 | 28.5 | 26.5 | 3912 | 28.00109005 | CS |
| 12 | 1.5 | 5.55555555556 | 27 | 28.5 | 26.5 | 2196 | 27.7471324 | CS |
| 26 | -0.75 | -2.5641025641 | 29.25 | 29.25 | 26.5 | 1535 | 27.75238877 | CS |
| 52 | -4.4 | -13.3738601824 | 32.9 | 32.9 | 26.5 | 931 | 28.18763049 | CS |
| 156 | -10.6 | -27.1099744246 | 39.1 | 41.5 | 26.5 | 895 | 34.97871274 | CS |
| 260 | -4.33 | -13.1891562595 | 32.83 | 41.5 | 23.125 | 880 | 33.27391358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1726781220 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 105 |
| 1726694460 | 28 | 0 | 0.00 | 27.52 | 28 | 27.52 | 720 |
| 1726608240 | 28 | 0 | 0.00 | 27.5 | 28.5 | 27.5 | 6950 |
| 1726522140 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1726262940 | 28 | 0 | 0.00 | 27.7 | 28.25 | 26.5 | 10623 |
| 1726176540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1726090140 | 28 | -28.02 | -50.02 | 28 | 28 | 28 | 201 |
| 1726003740 | 56.02 | 0 | 0.00 | 56.02 | 56.02 | 56.02 | 0 |
| 1725917340 | 56.02 | 0 | 0.00 | 56.02 | 56.02 | 56.02 | 0 |
| 1725658140 | 56.02 | 0 | 0.00 | 56.02 | 56.02 | 56.02 | 0 |
| 1725571740 | 56.02 | 28.01 | 100.00 | 56.02 | 56.02 | 56.02 | 0 |
| 1725485340 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1725398940 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1725053340 | 28.01 | 0.09 | 0.30 | 28 | 28.44 | 28 | 14970 |
| 1724966880 | 27.925 | 0 | 0.00 | 27.925 | 27.925 | 27.925 | 0 |
| 1724880480 | 27.925 | 0 | 0.00 | 27.925 | 27.925 | 27.925 | 0 |
| 1724794080 | 27.925 | 0 | 0.00 | 27.925 | 27.925 | 27.925 | 0 |
| 1724707680 | 27.925 | 0 | 0.00 | 27.925 | 27.925 | 27.925 | 0 |
| 1724448480 | 27.925 | 0.27 | 0.98 | 27.9 | 27.925 | 27.9 | 2600 |
| 1724362140 | 27.655 | 0.01 | 0.02 | 27.655 | 27.655 | 27.655 | 300 |
| 1724275380 | 27.65 | -0.15 | -0.54 | 27.665 | 27.665 | 27.625 | 2818 |
| 1724188860 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1724102460 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1723843260 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1723756860 | 27.8 | 0.03 | 0.09 | 27.8 | 27.8 | 27.8 | 1998 |
| 1723670700 | 27.775 | 0 | 0.00 | 27.775 | 27.775 | 27.775 | 0 |
| 1723584300 | 27.775 | 0 | 0.00 | 27.775 | 27.775 | 27.775 | 0 |
| 1723497900 | 27.775 | 0.02 | 0.09 | 27.775 | 27.775 | 27.775 | 2800 |
| 1723239000 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1723152600 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1723066200 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1722979800 | 27.75 | -0.5 | -1.77 | 27.75 | 27.75 | 27.75 | 2 |
| 1722893220 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1722634020 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1722547620 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1722461220 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1722374820 | 28.25 | 0.13 | 0.44 | 28.25 | 28.25 | 28.25 | 284 |
| 1722288180 | 28.125 | -0.33 | -1.14 | 28.325 | 28.425 | 28.125 | 6436 |
| 1722029280 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1721942880 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1721856480 | 28.45 | 0.84 | 3.04 | 27.54 | 28.45 | 27.54 | 1828 |
| 1721769780 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1721683380 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1721424180 | 27.61 | -0.39 | -1.39 | 27.875 | 28 | 27.61 | 3962 |
| 1721337960 | 28 | 0.25 | 0.90 | 27.805 | 28 | 27.8 | 5708 |
| 1721251320 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1721164920 | 27.75 | 0.4 | 1.46 | 27.425 | 27.75 | 27.425 | 5462 |
| 1721078940 | 27.35 | 0.4 | 1.48 | 27.35 | 27.35 | 27.35 | 890 |
| 1720819200 | 26.95 | 0.07 | 0.28 | 26.95 | 27 | 26.875 | 19320 |
| 1720733280 | 26.875 | -0.08 | -0.28 | 26.75 | 26.875 | 26.75 | 2400 |
| 1720646940 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1720560540 | 26.95 | 0.2 | 0.75 | 26.95 | 26.95 | 26.95 | 200 |
| 1720473840 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1720214640 | 26.75 | -0.08 | -0.30 | 26.75 | 26.75 | 26.75 | 200 |
| 1720042140 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1719955740 | 26.83 | -0.17 | -0.63 | 26.83 | 26.83 | 26.83 | 230 |
| 1719868980 | 27 | 0 | 0.00 | 27 | 27 | 27 | 200 |
| 1719610020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719523620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719437220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719350820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719264420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
