Wr Berkley Ord Shs (NY: WRB )

57.81 -0.32 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 34.13 34.58 33.95 34.22 1,712,007 +0.34(+0.99%)
Apr 30, 2021 33.84 34.01 33.64 33.88 1,609,037 +0.05(+0.14%)
Apr 29, 2021 33.72 33.99 33.56 33.84 1,683,251 +0.31(+0.91%)
Apr 28, 2021 34.25 34.26 33.32 33.53 1,916,144 -0.71(-2.08%)
Apr 27, 2021 34.15 34.35 33.89 34.25 1,375,760 +0.06(+0.16%)
Apr 26, 2021 34.66 34.95 34.10 34.19 1,226,667 -0.39(-1.13%)
Apr 23, 2021 34.26 34.76 34.15 34.58 950,505 +0.38(+1.12%)
Apr 22, 2021 34.15 34.30 33.89 34.20 1,521,327 -0.04(-0.12%)
Apr 21, 2021 34.66 34.76 33.79 34.24 2,477,514 -0.05(-0.14%)
Apr 20, 2021 34.05 34.45 33.96 34.29 1,439,197 -0.04(-0.11%)
Apr 19, 2021 34.05 34.33 33.81 34.33 1,252,188 +0.36(+1.06%)
Apr 16, 2021 34.00 34.13 33.71 33.96 2,049,940 +0.21(+0.63%)
Apr 15, 2021 33.82 33.99 33.66 33.75 1,411,748 -0.03(-0.10%)
Apr 14, 2021 33.45 33.82 33.31 33.79 1,478,464 +0.33(+0.98%)
Apr 13, 2021 33.70 33.70 33.26 33.46 1,454,968 -0.35(-1.04%)
Apr 12, 2021 33.84 33.91 33.57 33.81 1,855,872 -0.03(-0.09%)
Apr 09, 2021 33.80 33.94 33.54 33.84 1,225,305 +0.36(+1.07%)
Apr 08, 2021 33.25 33.65 33.23 33.48 1,378,165 +0.09(+0.25%)
Apr 07, 2021 33.43 33.72 33.09 33.40 2,208,764 +0.28(+0.83%)
Apr 06, 2021 32.85 33.14 32.74 33.12 1,170,759 +0.31(+0.93%)
Apr 05, 2021 32.63 32.97 32.60 32.82 1,222,174 +0.31(+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.