White River Bancshares Company (QX) (WRIV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 3.67577756833 | 31.83 | 33 | 31.83 | 750 | 32.08693333 | CS |
| 4 | 4 | 13.7931034483 | 29 | 33 | 29 | 1082 | 31.04292901 | CS |
| 12 | 5.335 | 19.2842942346 | 27.665 | 33 | 26.5 | 2165 | 28.96649876 | CS |
| 26 | 6.25 | 23.3644859813 | 26.75 | 33 | 26.5 | 1777 | 28.50246948 | CS |
| 52 | 2 | 6.45161290323 | 31 | 33 | 26.5 | 1136 | 28.65837183 | CS |
| 156 | -7.75 | -19.018404908 | 40.75 | 41.225 | 26.5 | 975 | 34.17244432 | CS |
| 260 | -0.25 | -0.751879699248 | 33.25 | 41.5 | 23.125 | 922 | 32.93558828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 32.89 | 0.11 | 0.34 | 32.89 | 32.89 | 32.89 | 120 |
| 1731104400 | 32.78 | 0.7 | 2.18 | 32.78 | 32.78 | 32.78 | 220 |
| 1731018540 | 32.08 | 0.09 | 0.28 | 32.08 | 32.08 | 32.08 | 100 |
| 1730931600 | 31.99 | 0.39 | 1.23 | 31.83 | 31.99 | 31.83 | 2560 |
| 1730841780 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1730755380 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1730496180 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1730409780 | 31.6 | 0.6 | 1.94 | 31 | 31.6 | 31 | 800 |
| 1730323500 | 31 | -0.6 | -1.90 | 31.4 | 31.4 | 31 | 720 |
| 1730237280 | 31.6 | -0.23 | -0.72 | 31.6 | 31.6 | 31.6 | 1000 |
| 1730150880 | 31.83 | 0.19 | 0.60 | 31.83 | 31.83 | 31.83 | 200 |
| 1729891500 | 31.64 | 0.44 | 1.41 | 31.64 | 31.64 | 31.64 | 100 |
| 1729805340 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1729718940 | 31.2 | 0.3 | 0.97 | 31 | 31.2 | 31 | 2506 |
| 1729632300 | 30.9 | 0.4 | 1.31 | 30.9 | 30.9 | 30.9 | 732 |
| 1729545600 | 30.5 | 0 | 0.00 | 30 | 30.5 | 30 | 3050 |
| 1729286400 | 30.5 | -0.5 | -1.61 | 30.7 | 30.7 | 30.5 | 1350 |
| 1729200000 | 31 | 0.6 | 1.97 | 30.3 | 31.5 | 30.3 | 1528 |
| 1729113960 | 30.4 | 0.31 | 1.03 | 30.4 | 30.4 | 30.4 | 200 |
| 1729027680 | 30.09 | 1.49 | 5.21 | 29 | 30.09 | 29 | 2127 |
| 1728941220 | 28.6 | -0.05 | -0.17 | 28.5 | 28.74 | 28.06 | 1101 |
| 1728681900 | 28.65 | 0.15 | 0.53 | 28.5 | 28.65 | 28.5 | 7625 |
| 1728595740 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728509340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728422940 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728336540 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728077340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727990940 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727904540 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727818140 | 28.5 | 0 | 0.00 | 28.05 | 28.5 | 28.05 | 260 |
| 1727731380 | 28.5 | 0 | 0.00 | 28 | 28.5 | 27.91 | 9695 |
| 1727472600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727386200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727299620 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727213220 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727126820 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
