Skip to main content

Wr Berkley Ord Shs (NY: WRB )

79.13 -1.78 (-2.20%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.53 25.62 25.21 25.46 1,662,118 -0.03(-0.13%)
Jan 30, 2017 25.50 25.66 25.41 25.49 1,094,921 -0.19(-0.74%)
Jan 27, 2017 25.72 25.74 25.57 25.68 544,162 -0.05(-0.21%)
Jan 26, 2017 25.65 25.77 25.57 25.74 578,225 +0.14(+0.53%)
Jan 25, 2017 25.62 25.83 25.56 25.60 1,092,015 +0.09(+0.37%)
Jan 24, 2017 25.34 25.66 25.34 25.51 1,198,484 +0.23(+0.90%)
Jan 23, 2017 25.31 25.41 25.19 25.28 515,219 -0.03(-0.12%)
Jan 20, 2017 25.49 25.57 25.27 25.31 745,866 -0.12(-0.48%)
Jan 19, 2017 25.52 25.63 25.28 25.43 988,085 -0.02(-0.06%)
Jan 18, 2017 25.53 25.74 25.38 25.45 1,494,321 +0.02(+0.09%)
Jan 17, 2017 25.59 25.65 25.29 25.42 1,286,451 -0.00(-0.01%)
Jan 13, 2017 25.43 25.43 25.43 0 +0.14(+0.55%)
Jan 12, 2017 25.34 25.45 24.97 25.29 1,014,675 -0.17(-0.67%)
Jan 11, 2017 25.32 25.51 25.21 25.46 771,374 +0.11(+0.43%)
Jan 10, 2017 25.08 25.46 24.99 25.35 1,067,383 +0.36(+1.42%)
Jan 09, 2017 25.41 25.41 24.99 24.99 852,884 -0.42(-1.64%)
Jan 06, 2017 25.52 25.55 25.36 25.41 734,272 -0.10(-0.39%)
Jan 05, 2017 25.66 25.67 25.38 25.51 883,508 -0.12(-0.49%)
Jan 04, 2017 25.27 25.71 25.27 25.63 1,166,585 +0.37(+1.45%)
Jan 03, 2017 25.31 25.31 25.06 25.26 907,968 +0.07(+0.27%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.05(-0.21%)
Dec 29, 2016 25.15 25.30 25.09 25.25 930,060 +0.09(+0.38%)
Dec 28, 2016 25.28 25.28 25.06 25.15 1,218,129 -0.06(-0.24%)
Dec 27, 2016 25.29 25.32 25.19 25.21 755,841 -0.05(-0.18%)
Dec 23, 2016 25.26 25.26 25.26 0 -0.03(-0.10%)
Dec 22, 2016 25.25 25.34 25.15 25.29 551,252 +0.01(+0.05%)
Dec 21, 2016 25.17 25.34 25.12 25.27 653,461 +0.11(+0.42%)
Dec 20, 2016 25.06 25.19 25.02 25.17 1,350,067 +0.12(+0.50%)
Dec 19, 2016 24.99 25.24 24.94 25.04 1,414,664 +0.15(+0.61%)
Dec 16, 2016 25.01 25.35 24.83 24.89 2,971,958 -0.10(-0.41%)
Dec 15, 2016 24.82 25.12 24.77 24.99 909,446 +0.17(+0.69%)
Dec 14, 2016 25.09 25.17 24.74 24.82 775,473 -0.20(-0.80%)
Dec 13, 2016 25.06 25.15 24.84 25.02 828,659 +0.02(+0.09%)
Dec 12, 2016 24.65 25.02 24.65 25.00 862,926 +0.37(+1.51%)
Dec 09, 2016 24.53 24.65 24.40 24.63 721,205 +0.09(+0.37%)
Dec 08, 2016 24.28 24.58 24.20 24.54 974,252 +0.30(+1.23%)
Dec 07, 2016 24.05 24.24 24.05 24.24 760,102 +0.20(+0.84%)
Dec 06, 2016 23.81 24.04 23.76 24.04 830,892 +0.33(+1.41%)
Dec 05, 2016 23.69 23.73 23.60 23.71 651,935 +0.09(+0.37%)
Dec 02, 2016 23.61 23.66 23.40 23.62 1,013,978 +0.00(+0.02%)
Dec 01, 2016 23.51 23.76 23.46 23.62 1,050,861 +0.21(+0.89%)
Nov 30, 2016 23.64 23.73 23.37 23.41 1,910,981 -0.16(-0.66%)
Nov 29, 2016 23.45 23.57 23.34 23.56 904,732 +0.14(+0.60%)
Nov 28, 2016 23.38 23.49 23.35 23.42 1,003,804 -0.03(-0.13%)
Nov 25, 2016 23.28 23.45 23.28 23.45 366,637 +0.19(+0.80%)
Nov 23, 2016 23.27 23.27 23.27 0 +0.11(+0.47%)
Nov 22, 2016 23.07 23.20 22.93 23.16 1,283,881 +0.19(+0.84%)
Nov 21, 2016 22.96 23.06 22.75 22.97 704,493 -0.00(-0.02%)
Nov 18, 2016 22.67 22.97 22.54 22.97 1,111,413 +0.23(+1.01%)
Nov 17, 2016 22.42 22.81 22.31 22.74 1,319,080 +0.36(+1.59%)
Nov 16, 2016 22.19 22.42 22.11 22.38 1,674,342 +0.10(+0.46%)
Nov 15, 2016 22.13 22.35 21.98 22.28 1,192,819 -0.15(-0.69%)
Nov 14, 2016 22.20 22.51 22.19 22.44 777,167 +0.26(+1.19%)
Nov 11, 2016 21.56 22.18 21.54 22.17 1,947,245 +0.51(+2.34%)
Nov 10, 2016 21.65 21.76 21.59 21.66 2,165,549 +0.14(+0.67%)
Nov 09, 2016 21.59 21.69 21.26 21.52 1,456,620 +0.15(+0.71%)
Nov 08, 2016 21.10 21.45 21.08 21.37 736,151 +0.24(+1.13%)
Nov 07, 2016 21.23 21.23 20.95 21.13 1,693,533 +0.15(+0.70%)
Nov 04, 2016 21.08 21.19 20.98 20.98 1,418,296 -0.11(-0.51%)
Nov 03, 2016 21.07 21.20 20.99 21.09 1,000,316 +0.09(+0.41%)
Nov 02, 2016 21.01 21.17 20.99 21.01 1,116,722 -0.08(-0.39%)
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.