Wr Berkley Ord Shs (NY: WRB )

57.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.27 31.47 31.12 31.22 1,838,228 -0.17(-0.53%)
Jul 29, 2021 31.36 31.50 31.16 31.39 979,798 +0.26(+0.85%)
Jul 28, 2021 31.81 31.94 30.90 31.12 1,942,913 -0.57(-1.79%)
Jul 27, 2021 31.59 31.99 31.41 31.69 1,231,706 -0.12(-0.38%)
Jul 26, 2021 31.91 32.14 31.68 31.81 1,610,903 -0.11(-0.35%)
Jul 23, 2021 32.20 32.71 31.57 31.92 2,099,157 -0.17(-0.53%)
Jul 22, 2021 32.48 32.66 32.06 32.09 1,628,819 -0.55(-1.69%)
Jul 21, 2021 32.62 33.14 32.29 32.64 1,062,009 +0.28(+0.86%)
Jul 20, 2021 31.77 32.69 31.75 32.36 1,666,444 +0.71(+2.25%)
Jul 19, 2021 32.18 32.31 31.40 31.65 1,443,522 -1.09(-3.32%)
Jul 16, 2021 32.73 32.93 32.58 32.74 1,483,528 +0.11(+0.34%)
Jul 15, 2021 31.89 32.76 31.89 32.63 1,472,585 +0.45(+1.39%)
Jul 14, 2021 32.06 32.31 31.92 32.18 960,569 +0.15(+0.45%)
Jul 13, 2021 32.36 32.56 31.95 32.03 1,153,531 -0.51(-1.56%)
Jul 12, 2021 32.01 32.58 31.94 32.54 1,180,058 +0.28(+0.86%)
Jul 09, 2021 32.14 32.29 32.00 32.26 1,143,174 +0.66(+2.09%)
Jul 08, 2021 32.19 32.23 31.50 31.60 1,537,142 -0.99(-3.02%)
Jul 07, 2021 32.14 32.68 32.08 32.59 1,372,012 +0.24(+0.74%)
Jul 06, 2021 32.35 32.35 31.88 32.35 1,140,029 -0.06(-0.20%)
Jul 02, 2021 32.31 32.48 32.22 32.41 1,157,741 +0.00(+0.01%)
Jul 01, 2021 31.94 32.55 31.79 32.41 1,379,981 +0.65(+2.06%)
Jun 30, 2021 31.66 31.83 31.53 31.76 1,471,366 +0.10(+0.32%)
Jun 29, 2021 31.76 31.82 31.55 31.65 911,371 +0.01(+0.03%)
Jun 28, 2021 31.82 31.82 31.32 31.65 1,523,667 -0.22(-0.70%)
Jun 25, 2021 31.56 31.94 31.47 31.87 1,614,958 +0.32(+1.03%)
Jun 24, 2021 31.33 31.72 31.20 31.54 1,887,438 +0.25(+0.79%)
Jun 23, 2021 31.45 31.58 31.25 31.30 1,323,525 -0.26(-0.82%)
Jun 22, 2021 31.74 31.75 31.43 31.55 1,235,328 -0.05(-0.15%)
Jun 21, 2021 31.11 31.63 31.09 31.60 1,343,328 +0.68(+2.21%)
Jun 18, 2021 31.39 31.48 30.90 30.92 2,373,079 -0.91(-2.84%)
Jun 17, 2021 32.43 32.43 31.80 31.82 1,874,792 -0.54(-1.67%)
Jun 16, 2021 32.43 32.66 32.29 32.36 1,723,801 +0.04(+0.12%)
Jun 15, 2021 32.10 32.57 31.86 32.32 1,340,716 +0.26(+0.81%)
Jun 14, 2021 32.20 32.29 31.93 32.06 838,729 -0.22(-0.67%)
Jun 11, 2021 32.08 32.28 32.08 32.28 1,475,768 +0.26(+0.80%)
Jun 10, 2021 32.26 32.40 31.99 32.03 1,925,880 -0.04(-0.13%)
Jun 09, 2021 32.12 32.12 31.93 32.07 1,106,605 -0.19(-0.58%)
Jun 08, 2021 32.11 32.32 31.96 32.26 1,377,520 +0.09(+0.26%)
Jun 07, 2021 32.83 32.83 32.16 32.17 1,201,543 -0.68(-2.08%)
Jun 04, 2021 32.80 32.90 32.55 32.86 960,220 +0.02(+0.06%)
Jun 03, 2021 32.55 32.91 32.34 32.83 1,519,586 +0.13(+0.39%)
Jun 02, 2021 33.03 33.03 32.69 32.71 1,516,671 -0.32(-0.97%)
Jun 01, 2021 33.38 33.51 32.99 33.03 1,147,773 -0.12(-0.37%)
May 28, 2021 33.08 33.27 32.90 33.15 1,310,858 +0.25(+0.76%)
May 27, 2021 32.63 32.92 32.52 32.90 2,895,283 +0.35(+1.07%)
May 26, 2021 32.86 32.86 32.48 32.55 1,251,898 -0.10(-0.30%)
May 25, 2021 33.21 33.35 32.55 32.65 1,445,098 -0.61(-1.83%)
May 24, 2021 33.39 33.44 33.24 33.25 1,303,929 -0.05(-0.15%)
May 21, 2021 33.47 33.69 33.16 33.31 1,247,407 -0.06(-0.18%)
May 20, 2021 33.55 33.60 33.23 33.37 1,037,606 -0.11(-0.33%)
May 19, 2021 33.23 33.51 32.76 33.48 1,463,661 +0.05(+0.14%)
May 18, 2021 33.59 33.85 33.34 33.43 1,294,179 -0.32(-0.96%)
May 17, 2021 34.13 34.13 33.68 33.75 984,667 -0.46(-1.34%)
May 14, 2021 33.86 34.30 33.82 34.21 1,182,504 +0.45(+1.35%)
May 13, 2021 32.89 33.90 32.85 33.76 1,031,585 +0.69(+2.10%)
May 12, 2021 33.77 33.77 32.94 33.06 1,594,196 -0.55(-1.64%)
May 11, 2021 34.36 34.39 33.50 33.62 1,137,350 -0.76(-2.21%)
May 10, 2021 34.81 35.04 34.35 34.38 1,336,199 -0.24(-0.70%)
May 07, 2021 34.00 34.64 33.92 34.62 1,786,520 +0.25(+0.72%)
May 06, 2021 34.33 34.45 33.93 34.37 1,560,295 +0.20(+0.60%)
May 05, 2021 34.27 34.30 33.57 34.17 1,890,617 -0.15(-0.43%)
May 04, 2021 34.16 34.37 33.92 34.32 1,118,839 +0.10(+0.29%)
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.