Wr Berkley Ord Shs (NY: WRB )

57.52 -0.29 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.95 11.06 10.86 11.01 3,123,951 +0.06(+0.54%)
Jun 27, 2013 10.91 10.98 10.86 10.95 1,233,515 +0.11(+0.99%)
Jun 26, 2013 10.85 10.90 10.81 10.85 1,907,955 +0.07(+0.65%)
Jun 25, 2013 10.81 10.82 10.74 10.78 2,562,761 +0.02(+0.20%)
Jun 24, 2013 10.73 10.77 10.68 10.75 3,616,830 -0.08(-0.70%)
Jun 21, 2013 10.90 10.93 10.80 10.83 4,352,465 -0.01(-0.10%)
Jun 20, 2013 11.02 11.06 10.83 10.84 2,138,441 -0.26(-2.36%)
Jun 19, 2013 11.24 11.27 11.08 11.10 1,831,604 -0.16(-1.39%)
Jun 18, 2013 11.23 11.30 11.21 11.26 1,340,788 +0.04(+0.36%)
Jun 17, 2013 11.16 11.25 11.14 11.22 1,880,465 +0.08(+0.73%)
Jun 14, 2013 11.21 11.27 11.12 11.14 1,236,951 -0.07(-0.60%)
Jun 13, 2013 11.07 11.21 11.01 11.20 1,633,276 +0.13(+1.19%)
Jun 12, 2013 11.17 11.19 11.05 11.07 1,574,846 -0.06(-0.53%)
Jun 11, 2013 11.22 11.24 11.12 11.13 2,349,903 -0.17(-1.53%)
Jun 10, 2013 11.20 11.30 11.19 11.30 2,702,321 +0.11(+1.01%)
Jun 07, 2013 11.14 11.20 11.01 11.19 3,483,362 +0.15(+1.34%)
Jun 06, 2013 10.89 11.11 10.86 11.04 6,623,227 +0.22(+1.99%)
Jun 05, 2013 10.89 10.89 10.80 10.83 4,024,020 -0.08(-0.72%)
Jun 04, 2013 11.03 11.08 10.89 10.90 2,984,921 -0.12(-1.05%)
Jun 03, 2013 11.03 11.05 10.91 11.02 3,739,626 -0.01(-0.12%)
May 31, 2013 11.09 11.17 11.03 11.03 3,111,482 -0.06(-0.53%)
May 30, 2013 11.02 11.13 11.00 11.09 2,737,724 +0.10(+0.91%)
May 29, 2013 10.95 11.03 10.88 10.99 3,044,058 -0.02(-0.20%)
May 28, 2013 11.13 11.14 11.00 11.02 1,981,571 -0.04(-0.37%)
May 24, 2013 11.10 11.11 11.02 11.06 2,279,465 -0.06(-0.58%)
May 23, 2013 11.08 11.21 11.08 11.12 3,605,821 +0.01(+0.05%)
May 22, 2013 11.25 11.36 11.10 11.12 2,906,981 -0.16(-1.43%)
May 21, 2013 11.37 11.38 11.20 11.28 2,517,435 -0.10(-0.85%)
May 20, 2013 11.45 11.46 11.37 11.37 1,454,246 -0.09(-0.82%)
May 17, 2013 11.47 11.54 11.39 11.47 2,864,007 +0.06(+0.52%)
May 16, 2013 11.46 11.48 11.39 11.41 2,032,105 -0.06(-0.54%)
May 15, 2013 11.42 11.49 11.39 11.47 2,747,868 +0.06(+0.50%)
May 13, 2013 11.44 11.47 11.39 11.41 1,397,935 -0.05(-0.45%)
May 10, 2013 11.45 11.48 11.40 11.47 1,651,503 +0.03(+0.24%)
May 09, 2013 11.58 11.58 11.42 11.44 1,976,476 -0.14(-1.21%)
May 08, 2013 11.58 11.60 11.53 11.58 2,191,159 -0.01(-0.05%)
May 07, 2013 11.53 11.59 11.49 11.58 2,504,670 +0.06(+0.54%)
May 06, 2013 11.57 11.62 11.47 11.52 2,127,343 -0.04(-0.33%)
May 03, 2013 11.62 11.58 11.50 11.56 2,070,928 +0.03(+0.26%)
May 02, 2013 11.59 11.60 11.49 11.53 1,525,216 -0.01(-0.12%)
May 01, 2013 11.69 11.72 11.52 11.54 2,581,217 -0.15(-1.29%)
Apr 30, 2013 11.61 11.69 11.56 11.69 2,182,741 +0.08(+0.70%)
Apr 29, 2013 11.71 11.72 11.57 11.61 2,300,800 -0.06(-0.49%)
Apr 26, 2013 11.81 11.83 11.62 11.67 2,131,027 -0.16(-1.37%)
Apr 25, 2013 11.85 11.88 11.80 11.83 1,403,330 +0.01(+0.11%)
Apr 24, 2013 11.91 11.96 11.73 11.82 2,859,228 -0.12(-1.04%)
Apr 23, 2013 11.94 12.14 11.94 11.94 2,851,323 +0.04(+0.34%)
Apr 22, 2013 11.91 11.95 11.78 11.90 1,227,229 -0.02(-0.14%)
Apr 19, 2013 11.82 11.96 11.77 11.92 1,886,785 +0.13(+1.12%)
Apr 18, 2013 11.97 11.99 11.75 11.79 1,768,132 -0.13(-1.11%)
Apr 17, 2013 12.06 12.06 11.90 11.92 1,985,165 -0.20(-1.62%)
Apr 16, 2013 11.99 12.12 11.93 12.11 1,725,154 +0.18(+1.51%)
Apr 15, 2013 12.17 12.18 11.90 11.93 2,471,695 -0.25(-2.03%)
Apr 12, 2013 12.21 12.28 12.13 12.18 1,390,256 -0.04(-0.35%)
Apr 11, 2013 12.17 12.27 12.13 12.22 1,472,042 +0.08(+0.67%)
Apr 10, 2013 12.15 12.17 12.06 12.14 2,205,803 +0.02(+0.18%)
Apr 09, 2013 12.11 12.18 12.04 12.12 1,643,037 +0.04(+0.36%)
Apr 08, 2013 11.98 12.08 11.95 12.08 1,224,207 +0.10(+0.81%)
Apr 05, 2013 11.86 12.00 11.85 11.98 1,119,047 +0.02(+0.18%)
Apr 04, 2013 11.94 12.00 11.92 11.96 2,095,686 +0.05(+0.41%)
Apr 03, 2013 12.02 12.07 11.89 11.91 2,461,510 -0.07(-0.58%)
Apr 02, 2013 11.96 12.01 11.91 11.98 2,039,434 +0.09(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.