White River Energy Corp. (WTRV)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| May 08, 2024 | 2.0200 | 2.6500 | 2.0200 | 2.4000 | 2.4000 | 3,200 |
| May 07, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 2,700 |
| May 06, 2024 | 1.7000 | 1.7900 | 1.6985 | 1.7000 | 1.7000 | 16,233 |
| May 03, 2024 | 2.2500 | 2.2500 | 1.5900 | 1.7000 | 1.7000 | 20,200 |
| May 02, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 3,741 |
| May 01, 2024 | 2.5000 | 2.5000 | 2.4325 | 2.5000 | 2.5000 | 10,037 |
| Apr 30, 2024 | 2.7500 | 2.7500 | 2.4550 | 2.5000 | 2.5000 | 14,985 |
| Apr 29, 2024 | 2.7500 | 3.0000 | 2.4000 | 2.4000 | 2.4000 | 8,680 |
| Apr 26, 2024 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | 2.3000 | 14,152 |
| Apr 25, 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 3,914 |
| Apr 24, 2024 | 2.8500 | 3.0000 | 2.6760 | 2.6760 | 2.6760 | 5,708 |
| Apr 23, 2024 | 2.8600 | 2.8600 | 2.3300 | 2.4900 | 2.4900 | 9,770 |
| Apr 22, 2024 | 3.4500 | 3.4500 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| Apr 19, 2024 | 3.5000 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 3,653 |
| Apr 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 16, 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 598 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.6300 | 3.6300 | 3.6300 | 8,700 |
| Apr 12, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,011 |
| Apr 11, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
| Apr 10, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 408 |
| Apr 09, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Apr 08, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 160 |
| Apr 05, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,152 |
| Apr 04, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 902 |
| Apr 03, 2024 | 3.2500 | 4.0500 | 3.2500 | 3.9700 | 3.9700 | 6,920 |
| Apr 02, 2024 | 3.7500 | 3.8725 | 3.2500 | 3.2500 | 3.2500 | 2,897 |
| Apr 01, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 28, 2024 | 3.5200 | 3.7500 | 3.5200 | 3.7500 | 3.7500 | 646 |
| Mar 27, 2024 | 4.5101 | 4.5101 | 4.5100 | 4.5100 | 4.5100 | 300 |
| Mar 26, 2024 | 4.6500 | 4.6500 | 4.5625 | 4.5625 | 4.5625 | 682 |
| Mar 25, 2024 | 4.6700 | 4.6800 | 4.6500 | 4.6500 | 4.6500 | 935 |
| Mar 22, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Mar 21, 2024 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | 4.7300 | 702 |
| Mar 20, 2024 | 4.8700 | 4.9372 | 4.7700 | 4.9372 | 4.9372 | 1,394 |
| Mar 19, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 191 |
| Mar 18, 2024 | 4.2500 | 5.3500 | 4.2500 | 4.7170 | 4.7170 | 9,212 |
| Mar 15, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 536 |
| Mar 14, 2024 | 3.8900 | 4.2500 | 3.8900 | 4.2500 | 4.2500 | 310 |
| Mar 13, 2024 | 3.7920 | 3.8200 | 3.7500 | 3.7990 | 3.7990 | 1,690 |
| Mar 12, 2024 | 3.4200 | 3.8560 | 3.4200 | 3.7500 | 3.7500 | 2,470 |
| Mar 11, 2024 | 3.4200 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 1,474 |
| Mar 08, 2024 | 3.6500 | 3.6500 | 3.3500 | 3.6200 | 3.6200 | 3,580 |
| Mar 07, 2024 | 4.2500 | 4.2500 | 3.2500 | 3.7500 | 3.7500 | 9,578 |
| Mar 06, 2024 | 4.2500 | 4.2500 | 2.9750 | 3.2000 | 3.2000 | 29,159 |
| Mar 05, 2024 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 1,468 |
| Mar 04, 2024 | 4.0000 | 4.2500 | 3.6500 | 3.6500 | 3.6500 | 4,160 |
| Mar 01, 2024 | 3.0600 | 4.2000 | 3.0600 | 4.0000 | 4.0000 | 21,762 |
| Feb 29, 2024 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 545 |
| Feb 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 655 |
| Feb 27, 2024 | 3.9600 | 4.0000 | 3.0100 | 3.0800 | 3.0800 | 5,269 |
| Feb 26, 2024 | 3.0000 | 3.6600 | 3.0000 | 3.6000 | 3.6000 | 26,956 |
| Feb 23, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Feb 22, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Feb 21, 2024 | 3.0600 | 3.0600 | 2.5600 | 2.5600 | 2.5600 | 1,357 |
| Feb 20, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Feb 16, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Feb 15, 2024 | 3.0890 | 3.1240 | 3.0200 | 3.1060 | 3.1060 | 9,200 |
| Feb 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 13, 2024 | 3.1170 | 3.1170 | 3.0000 | 3.0000 | 3.0000 | 1,021 |
| Feb 12, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 6,285 |
| Feb 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| Feb 08, 2024 | 2.6700 | 3.1100 | 2.6500 | 2.9800 | 2.9800 | 6,599 |
| Feb 07, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Feb 06, 2024 | 2.5700 | 2.6820 | 2.5500 | 2.5500 | 2.5500 | 1,250 |
| Feb 05, 2024 | 2.8500 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 1,960 |
| Feb 02, 2024 | 3.2500 | 3.9900 | 2.5000 | 2.8125 | 2.8125 | 1,760 |
| Feb 01, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 31, 2024 | 2.7700 | 4.0000 | 2.7700 | 4.0000 | 4.0000 | 2,600 |
| Jan 30, 2024 | 3.0000 | 3.0000 | 2.0000 | 2.5200 | 2.5200 | 26,810 |
| Jan 29, 2024 | 2.7350 | 2.8000 | 2.7350 | 2.7500 | 2.7500 | 18,327 |
| Jan 26, 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 386 |
| Jan 25, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 9,385 |
| Jan 24, 2024 | 3.0325 | 3.0650 | 3.0100 | 3.0100 | 3.0100 | 1,409 |
| Jan 23, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 406 |
| Jan 22, 2024 | 3.6000 | 3.8000 | 3.4300 | 3.4300 | 3.4300 | 810 |
| Jan 19, 2024 | 3.7820 | 3.7820 | 3.6200 | 3.6200 | 3.6200 | 413 |
| Jan 18, 2024 | 3.6500 | 3.8100 | 3.6200 | 3.6200 | 3.6200 | 1,810 |
| Jan 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 16, 2024 | 3.9900 | 4.0000 | 3.6880 | 3.7000 | 3.7000 | 2,011 |
| Jan 12, 2024 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | 3.6500 | 229 |
| Jan 11, 2024 | 3.9930 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 2,330 |
| Jan 10, 2024 | 5.0000 | 5.0480 | 4.0000 | 4.0900 | 4.0900 | 2,322 |
| Jan 09, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 306 |
| Jan 08, 2024 | 3.2500 | 4.3300 | 3.2500 | 4.3200 | 4.3200 | 1,929 |
| Jan 05, 2024 | 3.2600 | 4.0000 | 3.2100 | 3.2200 | 3.2200 | 1,544 |
| Jan 04, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
| Jan 03, 2024 | 4.5200 | 4.6040 | 4.2750 | 4.5500 | 4.5500 | 1,500 |
| Jan 02, 2024 | 5.1900 | 5.1900 | 4.5000 | 4.5000 | 4.5000 | 11,651 |
| Dec 29, 2023 | 3.2500 | 7.9900 | 3.2500 | 4.2100 | 4.2100 | 29,105 |
| Dec 28, 2023 | 3.3780 | 3.3780 | 3.0200 | 3.3400 | 3.3400 | 2,609 |
| Dec 27, 2023 | 3.9200 | 3.9200 | 3.7650 | 3.7650 | 3.7650 | 510 |
| Dec 26, 2023 | 3.0000 | 4.0800 | 2.9500 | 3.9100 | 3.9100 | 17,980 |
| Dec 22, 2023 | 1.8000 | 2.5000 | 1.7725 | 2.5000 | 2.5000 | 5,950 |
| Dec 21, 2023 | 2.4000 | 2.4000 | 1.5050 | 2.2500 | 2.2500 | 4,536 |
| Dec 20, 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 839 |
| Dec 19, 2023 | 2.6000 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 4,998 |
| Dec 18, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 150 |
| Dec 15, 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 693 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.