Skip to main content

Wr Berkley Ord Shs (NY: WRB )

57.81 -0.32 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.53 10.59 10.44 10.46 4,796,918 -0.19(-1.82%)
Jan 30, 2014 10.78 10.79 10.63 10.66 5,341,290 -0.24(-2.20%)
Jan 29, 2014 10.95 11.03 10.77 10.90 4,062,498 -0.15(-1.39%)
Jan 28, 2014 10.85 11.09 10.83 11.05 4,315,519 +0.23(+2.09%)
Jan 27, 2014 10.84 10.91 10.79 10.82 3,354,273 -0.02(-0.20%)
Jan 24, 2014 10.97 11.01 10.84 10.84 2,040,674 -0.20(-1.78%)
Jan 23, 2014 11.14 11.15 11.00 11.04 1,838,692 -0.16(-1.45%)
Jan 22, 2014 11.18 11.23 11.13 11.20 2,674,904 +0.05(+0.48%)
Jan 21, 2014 11.21 11.25 11.05 11.15 2,825,470 -0.06(-0.51%)
Jan 17, 2014 11.25 11.21 11.21 11.21 2,036,721 -0.05(-0.43%)
Jan 16, 2014 11.24 11.26 11.21 11.25 1,963,177 +0.01(+0.05%)
Jan 15, 2014 11.28 11.29 11.22 11.25 2,277,397 -0.01(-0.10%)
Jan 14, 2014 11.24 11.28 11.21 11.26 1,963,526 +0.06(+0.51%)
Jan 13, 2014 11.33 11.34 11.17 11.20 1,729,646 -0.13(-1.17%)
Jan 10, 2014 11.34 11.36 11.27 11.34 2,047,833 +0.01(+0.12%)
Jan 09, 2014 11.29 11.35 11.25 11.32 4,029,737 +0.05(+0.46%)
Jan 08, 2014 11.41 11.41 11.25 11.27 3,918,978 -0.16(-1.44%)
Jan 07, 2014 11.48 11.56 11.42 11.44 2,138,620 -0.04(-0.31%)
Jan 06, 2014 11.56 11.58 11.45 11.47 1,647,599 -0.05(-0.45%)
Jan 03, 2014 11.54 11.58 11.50 11.52 1,320,386 -0.04(-0.33%)
Jan 02, 2014 11.70 11.70 11.50 11.56 1,820,877 -0.15(-1.29%)
Dec 31, 2013 11.70 11.71 11.71 11.71 1,271,978 +0.04(+0.30%)
Dec 30, 2013 11.60 11.68 11.60 11.68 2,164,942 +0.09(+0.79%)
Dec 27, 2013 11.62 11.65 11.58 11.58 1,704,484 -0.01(-0.12%)
Dec 26, 2013 11.64 11.67 11.54 11.60 706,890 +0.00(+0.00%)
Dec 24, 2013 11.51 11.60 11.51 11.60 466,615 +0.08(+0.68%)
Dec 23, 2013 11.51 11.60 11.49 11.52 1,413,185 -0.01(-0.05%)
Dec 20, 2013 11.45 11.52 11.45 11.52 3,215,111 +0.08(+0.68%)
Dec 19, 2013 11.48 11.49 11.44 11.45 2,038,485 -0.04(-0.38%)
Dec 18, 2013 11.39 11.50 11.35 11.49 2,696,160 +0.11(+1.00%)
Dec 17, 2013 11.41 11.44 11.32 11.38 2,843,870 -0.06(-0.50%)
Dec 16, 2013 11.51 11.57 11.42 11.43 3,395,281 -0.06(-0.54%)
Dec 13, 2013 11.46 11.55 11.45 11.49 2,216,310 +0.04(+0.35%)
Dec 12, 2013 11.41 11.51 11.40 11.45 1,913,577 +0.02(+0.21%)
Dec 11, 2013 11.66 11.70 11.42 11.43 4,136,812 -0.24(-2.06%)
Dec 10, 2013 11.71 11.74 11.66 11.67 3,383,277 -0.07(-0.58%)
Dec 09, 2013 11.67 11.78 11.67 11.74 2,840,661 +0.06(+0.53%)
Dec 06, 2013 11.66 11.76 11.63 11.68 2,750,585 +0.11(+0.98%)
Dec 05, 2013 11.56 11.56 11.49 11.56 1,867,925 -0.02(-0.14%)
Dec 04, 2013 11.58 11.65 11.51 11.58 1,416,160 -0.06(-0.51%)
Dec 03, 2013 11.57 11.66 11.55 11.64 1,995,090 +0.02(+0.21%)
Dec 02, 2013 11.65 11.78 11.52 11.61 3,042,988 -0.21(-1.74%)
Nov 29, 2013 11.89 11.94 11.82 11.82 847,397 -0.08(-0.70%)
Nov 27, 2013 11.89 11.95 11.86 11.90 2,629,876 +0.00(+0.02%)
Nov 26, 2013 11.95 12.00 11.89 11.90 2,189,731 -0.07(-0.56%)
Nov 25, 2013 12.04 12.05 11.95 11.97 1,087,146 -0.05(-0.40%)
Nov 22, 2013 11.88 12.02 11.84 12.02 1,343,726 +0.12(+1.00%)
Nov 21, 2013 11.79 11.90 11.78 11.90 972,283 +0.14(+1.22%)
Nov 20, 2013 11.80 11.81 11.71 11.75 1,959,995 -0.04(-0.37%)
Nov 19, 2013 11.78 11.80 11.71 11.80 1,366,435 +0.02(+0.21%)
Nov 18, 2013 11.79 11.81 11.72 11.77 1,467,557 -0.03(-0.23%)
Nov 15, 2013 11.87 11.88 11.74 11.80 898,064 -0.07(-0.59%)
Nov 14, 2013 11.81 11.88 11.74 11.87 722,852 +0.09(+0.73%)
Nov 13, 2013 11.68 11.78 11.66 11.78 1,677,524 +0.07(+0.62%)
Nov 12, 2013 11.68 11.74 11.65 11.71 2,048,689 -0.01(-0.07%)
Nov 11, 2013 11.66 11.75 11.65 11.72 1,838,814 +0.04(+0.37%)
Nov 08, 2013 11.66 11.70 11.62 11.68 3,189,010 +0.01(+0.09%)
Nov 07, 2013 11.80 11.84 11.66 11.67 1,827,643 -0.11(-0.94%)
Nov 06, 2013 11.71 11.80 11.67 11.78 1,529,022 +0.09(+0.74%)
Nov 05, 2013 11.73 11.76 11.69 11.69 1,580,180 -0.06(-0.48%)
Nov 04, 2013 11.76 11.81 11.73 11.75 1,298,062 -0.01(-0.07%)
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.