Wr Berkley Ord Shs (NY: WRB )

88.44 +0.27 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.48 49.66 48.07 48.22 2,645,936 -1.78(-3.56%)
Nov 29, 2021 51.18 51.18 49.97 50.00 804,541 -0.63(-1.24%)
Nov 26, 2021 51.03 51.36 50.01 50.63 983,080 -1.91(-3.63%)
Nov 24, 2021 53.10 53.10 52.02 52.54 1,129,709 -0.63(-1.18%)
Nov 23, 2021 52.50 53.44 52.50 53.17 1,457,308 +1.25(+2.41%)
Nov 22, 2021 50.74 52.44 50.45 51.92 1,100,891 +1.40(+2.77%)
Nov 19, 2021 51.38 51.38 50.49 50.52 702,484 -1.00(-1.94%)
Nov 18, 2021 51.55 51.75 51.41 51.52 803,840 +0.14(+0.27%)
Nov 17, 2021 50.87 51.50 50.11 51.38 1,245,096 +0.35(+0.68%)
Nov 16, 2021 51.07 51.63 50.69 51.04 1,217,516 +0.17(+0.33%)
Nov 15, 2021 51.25 51.41 50.70 50.87 1,026,564 -0.25(-0.48%)
Nov 12, 2021 51.12 51.38 50.64 51.11 920,875 -0.04(-0.09%)
Nov 11, 2021 51.12 51.37 50.80 51.16 551,332 -0.03(-0.05%)
Nov 10, 2021 51.23 51.18 795,451 +0.01(+0.02%)
Nov 09, 2021 51.02 51.30 50.63 51.17 713,976 -0.06(-0.12%)
Nov 08, 2021 51.15 51.40 50.81 51.23 801,528 +0.53(+1.04%)
Nov 05, 2021 50.32 50.95 50.32 50.70 805,736 +0.75(+1.50%)
Nov 04, 2021 51.16 51.17 49.76 49.95 951,991 -1.39(-2.71%)
Nov 03, 2021 51.36 51.84 51.09 51.34 878,295 -0.01(-0.02%)
Nov 02, 2021 50.55 51.45 50.39 51.36 820,148 +0.98(+1.95%)
Nov 01, 2021 50.19 50.39 49.86 50.38 739,356 +0.29(+0.58%)
Oct 29, 2021 50.97 51.00 49.90 50.09 954,310 -0.84(-1.64%)
Oct 28, 2021 50.76 51.16 50.51 50.92 589,885 +0.42(+0.83%)
Oct 27, 2021 51.58 51.74 50.49 50.50 1,078,389 -1.00(-1.94%)
Oct 26, 2021 51.65 51.77 51.50 625,995 -0.06(-0.11%)
Oct 25, 2021 51.97 52.07 51.33 51.56 1,599,004 -0.20(-0.39%)
Oct 22, 2021 50.68 52.06 50.27 51.76 2,147,107 +2.12(+4.27%)
Oct 21, 2021 49.30 49.87 49.13 49.64 827,333 +0.26(+0.52%)
Oct 20, 2021 48.53 49.44 48.53 49.38 727,915 +0.64(+1.30%)
Oct 19, 2021 48.75 48.93 48.54 48.75 817,870 +0.67(+1.40%)
Oct 18, 2021 48.77 48.80 47.98 48.07 863,601 -0.87(-1.77%)
Oct 15, 2021 49.17 49.28 48.91 48.94 691,232 +0.18(+0.37%)
Oct 14, 2021 48.17 48.80 48.05 48.76 742,173 +0.87(+1.81%)
Oct 13, 2021 47.93 48.00 47.14 47.89 882,699 -0.22(-0.46%)
Oct 12, 2021 48.17 48.68 48.06 48.11 724,783 -0.06(-0.13%)
Oct 11, 2021 48.71 49.07 48.15 48.17 649,842 -0.37(-0.76%)
Oct 08, 2021 48.68 49.09 48.46 48.54 929,265 -0.20(-0.40%)
Oct 07, 2021 48.43 49.35 48.43 48.74 1,102,703 +0.52(+1.08%)
Oct 06, 2021 47.00 48.26 46.81 48.22 1,115,648 +0.86(+1.81%)
Oct 05, 2021 46.68 47.63 46.41 47.36 704,925 +0.82(+1.76%)
Oct 04, 2021 46.82 47.47 46.41 46.54 1,088,464 -0.28(-0.60%)
Oct 01, 2021 46.24 47.20 45.55 46.83 978,169 +0.78(+1.69%)
Sep 30, 2021 46.56 46.75 46.05 46.05 1,509,685 -0.18(-0.38%)
Sep 29, 2021 45.66 46.43 45.66 46.22 878,947 +0.56(+1.23%)
Sep 28, 2021 46.13 46.34 45.59 45.66 1,039,526 -0.57(-1.24%)
Sep 27, 2021 46.44 46.76 46.22 46.24 626,551 +0.11(+0.23%)
Sep 24, 2021 45.76 46.30 45.76 46.13 875,974 +0.26(+0.56%)
Sep 23, 2021 45.88 46.28 45.78 45.87 857,408 +0.38(+0.84%)
Sep 22, 2021 45.46 45.71 45.24 45.49 781,952 +0.36(+0.79%)
Sep 21, 2021 45.37 45.52 45.05 45.13 1,112,191 +0.06(+0.14%)
Sep 20, 2021 45.19 45.22 44.49 45.07 1,486,842 -0.36(-0.79%)
Sep 17, 2021 45.19 45.54 45.12 45.42 2,654,931 +0.01(+0.03%)
Sep 16, 2021 45.30 45.59 45.00 45.41 1,291,752 +0.30(+0.67%)
Sep 15, 2021 44.69 45.24 44.69 45.11 1,139,011 +0.14(+0.31%)
Sep 14, 2021 45.60 45.66 44.86 44.97 1,131,955 -0.55(-1.22%)
Sep 13, 2021 45.39 45.78 45.21 45.52 968,047 +0.47(+1.05%)
Sep 10, 2021 46.07 46.23 45.03 45.05 1,052,599 -0.83(-1.81%)
Sep 09, 2021 46.60 47.30 45.88 45.88 966,472 -0.73(-1.58%)
Sep 08, 2021 45.97 46.68 45.74 46.62 1,019,486 +0.56(+1.21%)
Sep 07, 2021 46.66 46.81 46.04 46.06 1,067,130 -0.70(-1.50%)
Sep 03, 2021 47.10 47.24 46.60 46.76 600,562 -0.58(-1.22%)
Sep 02, 2021 47.30 47.37 46.85 47.34 746,686 +0.13(+0.27%)
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.