Skip to main content

Wr Berkley Ord Shs (NY: WRB )

57.81 -0.32 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.54 18.60 18.31 18.49 2,288,914 -0.02(-0.13%)
Jan 30, 2017 18.52 18.63 18.45 18.51 1,507,823 -0.14(-0.74%)
Jan 27, 2017 18.68 18.69 18.57 18.65 749,369 -0.04(-0.21%)
Jan 26, 2017 18.62 18.71 18.57 18.69 796,278 +0.10(+0.53%)
Jan 25, 2017 18.60 18.76 18.56 18.59 1,503,821 +0.07(+0.37%)
Jan 24, 2017 18.40 18.63 18.40 18.52 1,650,440 +0.16(+0.90%)
Jan 23, 2017 18.38 18.45 18.29 18.36 709,512 -0.02(-0.12%)
Jan 20, 2017 18.51 18.57 18.35 18.38 1,027,137 -0.09(-0.48%)
Jan 19, 2017 18.53 18.62 18.36 18.47 1,360,698 -0.01(-0.06%)
Jan 18, 2017 18.54 18.69 18.43 18.48 2,057,840 +0.02(+0.09%)
Jan 17, 2017 18.58 18.62 18.36 18.46 1,771,581 -0.00(-0.02%)
Jan 13, 2017 18.46 18.46 18.46 0 +0.10(+0.55%)
Jan 12, 2017 18.40 18.48 18.13 18.36 1,397,316 -0.12(-0.67%)
Jan 11, 2017 18.39 18.53 18.31 18.49 1,062,264 +0.08(+0.43%)
Jan 10, 2017 18.21 18.49 18.15 18.41 1,469,900 +0.26(+1.42%)
Jan 09, 2017 18.45 18.45 18.15 18.15 1,174,513 -0.30(-1.64%)
Jan 06, 2017 18.53 18.55 18.41 18.45 1,011,171 -0.07(-0.39%)
Jan 05, 2017 18.63 18.64 18.43 18.52 1,216,685 -0.09(-0.49%)
Jan 04, 2017 18.35 18.67 18.35 18.61 1,606,512 +0.27(+1.45%)
Jan 03, 2017 18.38 18.38 18.20 18.35 1,250,369 +0.05(+0.27%)
Dec 30, 2016 18.30 18.30 18.30 0 -0.04(-0.21%)
Dec 29, 2016 18.27 18.37 18.22 18.33 1,280,792 +0.07(+0.38%)
Dec 28, 2016 18.36 18.36 18.20 18.27 1,677,494 -0.04(-0.24%)
Dec 27, 2016 18.36 18.39 18.29 18.31 1,040,874 -0.03(-0.18%)
Dec 23, 2016 18.34 18.34 18.34 0 -0.02(-0.11%)
Dec 22, 2016 18.34 18.40 18.26 18.36 759,133 +0.01(+0.05%)
Dec 21, 2016 18.28 18.40 18.24 18.35 899,886 +0.08(+0.42%)
Dec 20, 2016 18.20 18.29 18.17 18.28 1,859,186 +0.09(+0.50%)
Dec 19, 2016 18.15 18.33 18.11 18.19 1,948,144 +0.11(+0.61%)
Dec 16, 2016 18.16 18.41 18.03 18.08 4,092,703 -0.07(-0.41%)
Dec 15, 2016 18.02 18.24 17.99 18.15 1,252,405 +0.12(+0.69%)
Dec 14, 2016 18.22 18.28 17.97 18.03 1,067,910 -0.15(-0.80%)
Dec 13, 2016 18.20 18.27 18.04 18.17 1,141,152 +0.02(+0.09%)
Dec 12, 2016 17.90 18.17 17.90 18.16 1,188,341 +0.27(+1.51%)
Dec 09, 2016 17.81 17.90 17.72 17.89 993,177 +0.07(+0.37%)
Dec 08, 2016 17.63 17.85 17.57 17.82 1,341,650 +0.22(+1.24%)
Dec 07, 2016 17.47 17.61 17.47 17.60 1,046,742 +0.15(+0.83%)
Dec 06, 2016 17.29 17.46 17.25 17.46 1,144,228 +0.24(+1.41%)
Dec 05, 2016 17.20 17.23 17.14 17.21 897,785 +0.06(+0.37%)
Dec 02, 2016 17.14 17.18 16.99 17.15 1,396,356 +0.00(+0.02%)
Dec 01, 2016 17.07 17.26 17.04 17.15 1,447,148 +0.15(+0.89%)
Nov 30, 2016 17.17 17.23 16.97 17.00 2,631,625 -0.11(-0.66%)
Nov 29, 2016 17.03 17.12 16.95 17.11 1,245,912 +0.08(+0.45%)
Nov 28, 2016 17.01 17.09 16.98 17.03 1,380,303 -0.02(-0.13%)
Nov 25, 2016 16.93 17.06 16.93 17.06 504,152 +0.13(+0.80%)
Nov 23, 2016 16.92 16.92 16.92 0 +0.08(+0.47%)
Nov 22, 2016 16.78 16.87 16.67 16.84 1,765,429 +0.14(+0.84%)
Nov 21, 2016 16.70 16.77 16.54 16.70 968,728 -0.00(-0.02%)
Nov 18, 2016 16.49 16.71 16.39 16.70 1,528,272 +0.17(+1.01%)
Nov 17, 2016 16.31 16.59 16.23 16.54 1,813,830 +0.26(+1.59%)
Nov 16, 2016 16.14 16.31 16.08 16.28 2,302,341 +0.07(+0.46%)
Nov 15, 2016 16.09 16.25 15.99 16.20 1,640,212 -0.11(-0.69%)
Nov 14, 2016 16.14 16.37 16.14 16.32 1,068,661 +0.19(+1.19%)
Nov 11, 2016 15.68 16.13 15.66 16.12 2,677,603 +0.37(+2.34%)
Nov 10, 2016 15.75 15.83 15.70 15.76 2,977,786 +0.10(+0.67%)
Nov 09, 2016 15.70 15.77 15.46 15.65 2,002,957 +0.01(+0.08%)
Nov 08, 2016 15.44 15.70 15.43 15.64 1,006,000 +0.18(+1.14%)
Nov 07, 2016 15.54 15.54 15.33 15.46 2,314,326 +0.11(+0.70%)
Nov 04, 2016 15.43 15.51 15.35 15.36 1,938,197 -0.08(-0.52%)
Nov 03, 2016 15.42 15.52 15.36 15.43 1,366,998 +0.06(+0.41%)
Nov 02, 2016 15.38 15.49 15.36 15.37 1,526,075 -0.06(-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.