Skip to main content

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 (%)
Feb 26, 2021 43.35 43.74 43.01 43.10 1,943,634 -0.28(-0.64%)
Feb 25, 2021 44.52 44.73 43.38 43.38 920,498 -0.92(-2.08%)
Feb 24, 2021 43.84 44.92 43.63 44.30 1,744,712 +1.32(+3.08%)
Feb 23, 2021 42.76 43.27 42.52 42.98 1,040,083 +0.58(+1.38%)
Feb 22, 2021 42.20 42.44 41.89 42.40 1,399,913 +0.19(+0.46%)
Feb 19, 2021 41.87 42.48 41.74 42.20 1,163,381 +0.47(+1.13%)
Feb 18, 2021 41.97 42.15 41.35 41.73 1,462,864 -0.47(-1.12%)
Feb 17, 2021 42.09 42.50 42.03 42.20 953,580 -0.08(-0.19%)
Feb 16, 2021 42.43 42.51 41.81 42.28 967,598 +0.08(+0.19%)
Feb 12, 2021 42.59 42.96 41.78 42.20 1,015,405 -0.42(-0.99%)
Feb 11, 2021 42.01 42.68 42.01 42.63 1,196,869 +0.63(+1.50%)
Feb 10, 2021 41.81 42.26 41.58 42.00 1,379,872 +0.19(+0.45%)
Feb 09, 2021 41.13 42.00 41.13 41.81 787,035 +0.71(+1.72%)
Feb 08, 2021 41.00 41.22 40.85 41.10 1,212,551 +0.22(+0.55%)
Feb 05, 2021 40.64 41.01 40.51 40.88 1,653,794 +0.47(+1.17%)
Feb 04, 2021 39.67 40.51 39.67 40.41 773,556 +0.86(+2.19%)
Feb 03, 2021 39.78 40.09 39.22 39.54 1,113,332 -0.22(-0.55%)
Feb 02, 2021 39.42 40.10 39.37 39.76 713,614 +0.65(+1.67%)
Feb 01, 2021 38.86 39.49 38.82 39.11 1,497,452 +0.47(+1.22%)
Jan 29, 2021 38.89 39.26 38.37 38.63 1,328,407 -0.70(-1.77%)
Jan 28, 2021 38.59 39.60 38.56 39.33 1,401,107 +1.01(+2.63%)
Jan 27, 2021 40.01 40.62 38.23 38.32 3,202,933 -2.06(-5.10%)
Jan 26, 2021 41.16 41.30 40.38 40.38 1,257,522 -0.69(-1.68%)
Jan 25, 2021 40.52 41.41 40.44 41.07 1,504,785 +0.11(+0.27%)
Jan 22, 2021 40.95 41.15 40.39 40.96 888,660 -0.44(-1.07%)
Jan 21, 2021 41.34 41.90 41.28 41.40 1,587,344 -0.04(-0.10%)
Jan 20, 2021 40.65 41.56 40.44 41.44 986,677 +0.65(+1.58%)
Jan 19, 2021 41.31 41.37 40.80 40.80 1,111,726 -0.32(-0.79%)
Jan 15, 2021 40.83 41.28 40.44 41.12 932,732 +0.08(+0.20%)
Jan 14, 2021 41.46 41.52 40.79 41.04 808,792 -0.34(-0.83%)
Jan 13, 2021 41.75 42.23 41.30 41.38 1,849,005 -0.43(-1.03%)
Jan 12, 2021 41.29 42.09 41.21 41.81 1,716,349 +0.55(+1.33%)
Jan 11, 2021 41.20 41.62 41.04 41.26 1,468,093 +0.01(+0.02%)
Jan 08, 2021 41.68 41.80 40.68 41.26 3,895,149 +0.22(+0.53%)
Jan 07, 2021 41.62 41.71 40.76 41.04 1,630,437 -0.36(-0.87%)
Jan 06, 2021 40.67 41.71 40.51 41.40 2,604,421 +1.37(+3.43%)
Jan 05, 2021 40.40 40.67 39.77 40.03 1,025,513 -0.35(-0.86%)
Jan 04, 2021 41.35 41.45 40.25 40.37 1,559,218 -0.92(-2.23%)
Dec 31, 2020 41.29 41.29 41.29 588,248 +0.20(+0.48%)
Dec 30, 2020 40.97 41.47 40.97 41.10 588,248 +0.23(+0.56%)
Dec 29, 2020 41.31 41.34 40.67 40.87 640,199 -0.22(-0.54%)
Dec 28, 2020 41.27 41.39 40.96 41.09 867,436 -0.01(-0.02%)
Dec 24, 2020 41.13 41.21 40.52 41.10 240,300 +0.07(+0.18%)
Dec 23, 2020 40.95 41.44 40.93 41.02 735,344 +0.37(+0.92%)
Dec 22, 2020 40.57 40.90 40.46 40.65 791,469 -0.04(-0.11%)
Dec 21, 2020 41.18 41.32 40.04 40.69 1,025,024 -0.52(-1.25%)
Dec 18, 2020 41.54 41.82 40.87 41.21 2,226,879 -0.29(-0.69%)
Dec 17, 2020 41.23 41.55 40.95 41.49 1,171,184 +0.44(+1.06%)
Dec 16, 2020 41.03 41.30 40.75 41.06 839,822 +0.17(+0.41%)
Dec 15, 2020 40.14 41.02 39.93 40.89 821,454 +1.03(+2.59%)
Dec 14, 2020 40.68 40.81 39.84 39.86 1,466,967 -0.35(-0.87%)
Dec 11, 2020 40.03 40.75 39.96 40.21 1,196,318 -0.03(-0.08%)
Dec 10, 2020 40.15 40.64 40.03 40.24 1,116,885 -0.14(-0.35%)
Dec 09, 2020 40.45 40.73 39.93 40.38 1,322,464 -0.02(-0.06%)
Dec 08, 2020 40.17 40.78 40.16 40.41 722,055 -0.06(-0.15%)
Dec 07, 2020 41.47 41.73 40.37 40.47 1,030,357 -1.48(-3.52%)
Dec 04, 2020 41.78 41.99 41.44 41.94 911,258 +0.40(+0.96%)
Dec 03, 2020 41.75 42.08 41.26 41.55 1,936,795 -0.20(-0.49%)
Dec 02, 2020 41.68 42.05 41.02 41.75 1,543,451 -0.16(-0.38%)
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.