Wr Berkley Ord Shs (NY: WRB )

73.93 USD +0.93 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 73.42 74.35 73.12 73.93 805,293 +0.30(+0.41%)
Jun 23, 2021 73.99 74.29 73.52 73.63 562,547 -0.61(-0.82%)
Jun 22, 2021 74.68 74.71 73.94 74.24 525,060 -0.11(-0.15%)
Jun 21, 2021 73.20 74.42 73.14 74.35 570,964 +1.61(+2.21%)
Jun 18, 2021 73.86 74.06 72.71 72.74 1,008,646 -2.13(-2.84%)
Jun 17, 2021 76.31 76.31 74.82 74.87 796,856 -1.27(-1.67%)
Jun 16, 2021 76.29 76.84 75.97 76.14 732,679 +0.09(+0.12%)
Jun 15, 2021 75.53 76.64 74.96 76.05 569,854 +0.61(+0.81%)
Jun 14, 2021 75.77 75.98 75.12 75.44 356,491 -0.51(-0.67%)
Jun 11, 2021 75.47 75.95 75.47 75.95 627,256 +0.60(+0.80%)
Jun 10, 2021 75.89 76.22 75.27 75.35 818,570 -0.10(-0.13%)
Jun 09, 2021 75.57 75.58 75.12 75.45 470,348 -0.44(-0.58%)
Jun 08, 2021 75.54 76.05 75.20 75.89 585,497 +0.20(+0.26%)
Jun 07, 2021 77.25 77.25 75.67 75.69 510,700 -1.61(-2.08%)
Jun 04, 2021 77.18 77.41 76.59 77.30 408,129 +0.05(+0.06%)
Jun 03, 2021 76.58 77.43 76.08 77.25 645,880 +0.30(+0.39%)
Jun 02, 2021 77.72 77.72 76.92 76.95 644,641 -0.75(-0.97%)
Jun 01, 2021 78.54 78.83 77.61 77.70 487,846 -0.29(-0.37%)
May 28, 2021 77.82 78.27 77.40 77.99 557,163 +0.59(+0.76%)
May 27, 2021 76.76 77.45 76.50 77.40 1,230,602 +0.82(+1.07%)
May 26, 2021 77.30 77.30 76.42 76.58 532,103 -0.23(-0.30%)
May 25, 2021 78.13 78.47 76.59 76.81 614,220 -1.43(-1.83%)
May 24, 2021 78.56 78.68 78.20 78.24 554,218 -0.12(-0.15%)
May 21, 2021 78.74 79.27 78.01 78.36 530,194 -0.14(-0.18%)
May 20, 2021 78.93 79.06 78.17 78.50 441,021 -0.26(-0.33%)
May 19, 2021 78.17 78.85 77.07 78.76 622,110 +0.11(+0.14%)
May 18, 2021 79.04 79.64 78.43 78.65 550,074 -0.76(-0.96%)
May 17, 2021 80.30 80.30 79.23 79.41 418,520 -1.08(-1.34%)
May 14, 2021 79.67 80.71 79.57 80.49 502,608 +1.07(+1.35%)
May 13, 2021 77.37 79.75 77.28 79.42 438,462 +1.63(+2.10%)
May 12, 2021 79.45 79.45 77.49 77.79 677,592 -1.30(-1.64%)
May 11, 2021 80.83 80.91 78.81 79.09 483,416 -1.79(-2.21%)
May 10, 2021 81.90 82.43 80.81 80.88 567,934 -0.57(-0.70%)
May 07, 2021 79.99 81.50 79.80 81.45 759,337 +0.58(+0.72%)
May 06, 2021 80.77 81.06 79.84 80.87 663,183 +0.48(+0.60%)
May 05, 2021 80.63 80.70 78.97 80.39 803,582 -0.35(-0.43%)
May 04, 2021 80.37 80.87 79.80 80.74 475,548 +0.23(+0.29%)
May 03, 2021 80.30 81.35 79.88 80.51 727,666 +0.79(+0.99%)
Apr 30, 2021 79.61 80.03 79.14 79.72 683,900 +0.11(+0.14%)
Apr 29, 2021 79.33 79.96 78.95 79.61 715,444 +0.72(+0.91%)
Apr 28, 2021 80.59 80.61 78.39 78.89 814,432 -1.68(-2.09%)
Apr 27, 2021 80.35 80.81 79.74 80.57 584,749 +0.13(+0.16%)
Apr 26, 2021 81.54 82.24 80.23 80.44 521,379 -0.92(-1.13%)
Apr 23, 2021 80.60 81.78 80.35 81.36 404,000 +0.90(+1.12%)
Apr 22, 2021 80.34 80.69 79.74 80.46 646,620 -0.10(-0.12%)
Apr 21, 2021 81.55 81.77 79.50 80.56 1,053,035 -0.11(-0.14%)
Apr 20, 2021 80.12 81.05 79.90 80.67 611,712 -0.09(-0.11%)
Apr 19, 2021 80.12 80.77 79.55 80.76 532,226 +0.85(+1.06%)
Apr 16, 2021 80.00 80.29 79.30 79.91 871,300 +0.50(+0.63%)
Apr 15, 2021 79.58 79.96 79.19 79.41 600,045 -0.08(-0.10%)
Apr 14, 2021 78.69 79.58 78.37 79.49 628,402 +0.77(+0.98%)
Apr 13, 2021 79.29 79.29 78.26 78.72 618,415 -0.83(-1.04%)
Apr 12, 2021 79.62 79.77 78.99 79.55 788,814 -0.07(-0.09%)
Apr 09, 2021 79.53 79.85 78.92 79.62 520,800 +0.84(+1.07%)
Apr 08, 2021 78.22 79.18 78.18 78.78 585,771 +0.20(+0.25%)
Apr 07, 2021 78.65 79.33 77.86 78.58 938,806 +0.65(+0.83%)
Apr 06, 2021 77.29 77.97 77.02 77.93 497,616 +0.72(+0.93%)
Apr 05, 2021 76.77 77.56 76.70 77.21 519,469 +0.72(+0.94%)
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.