Skip to main content

Wr Berkley Ord Shs (NY: WRB )

57.75 -0.06 (-0.10%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.254 9.297 9.086 9.129 8,378,212 -0.07(-0.81%)
Jan 30, 2012 9.100 9.254 8.998 9.204 4,701,118 +0.05(+0.58%)
Jan 27, 2012 9.297 9.323 9.124 9.150 2,820,012 -0.19(-2.08%)
Jan 26, 2012 9.334 9.358 9.290 9.345 1,315,997 +0.05(+0.57%)
Jan 25, 2012 9.153 9.353 9.121 9.291 2,640,384 +0.13(+1.37%)
Jan 24, 2012 9.236 9.278 9.148 9.166 2,904,781 -0.21(-2.19%)
Jan 23, 2012 9.297 9.374 9.260 9.371 2,272,867 +0.07(+0.80%)
Jan 20, 2012 9.246 9.323 9.238 9.297 1,807,152 +0.03(+0.32%)
Jan 19, 2012 9.257 9.278 9.164 9.268 1,958,595 +0.02(+0.26%)
Jan 18, 2012 9.134 9.246 9.108 9.244 1,579,342 +0.11(+1.17%)
Jan 17, 2012 9.148 9.212 9.100 9.137 1,757,900 +0.01(+0.12%)
Jan 13, 2012 9.221 9.230 9.081 9.126 1,698,733 -0.17(-1.81%)
Jan 12, 2012 9.326 9.355 9.268 9.294 1,260,220 -0.01(-0.11%)
Jan 11, 2012 9.273 9.315 9.241 9.305 1,290,688 -0.02(-0.17%)
Jan 10, 2012 9.313 9.339 9.262 9.321 1,205,821 +0.07(+0.75%)
Jan 09, 2012 9.182 9.268 9.172 9.252 1,447,213 +0.07(+0.75%)
Jan 06, 2012 9.140 9.299 9.100 9.182 2,060,928 +0.04(+0.47%)
Jan 05, 2012 8.982 9.145 8.881 9.140 1,620,242 +0.12(+1.36%)
Jan 04, 2012 9.068 9.102 8.990 9.017 1,544,584 -0.14(-1.57%)
Dec 30, 2011 9.185 9.209 9.150 9.161 2,748,702 -0.04(-0.41%)
Dec 29, 2011 9.134 9.209 9.134 9.198 1,508,257 +0.09(+0.99%)
Dec 28, 2011 9.222 9.246 9.102 9.108 1,321,939 -0.12(-1.27%)
Dec 27, 2011 9.086 9.283 9.086 9.225 2,949,877 +0.14(+1.52%)
Dec 23, 2011 9.089 9.108 9.052 9.086 1,108,594 +0.07(+0.80%)
Dec 21, 2011 8.956 9.081 8.924 9.014 2,084,680 +0.06(+0.71%)
Dec 20, 2011 8.876 9.020 8.868 8.951 2,906,369 +0.16(+1.82%)
Dec 19, 2011 8.828 8.903 8.783 8.791 2,631,443 -0.03(-0.39%)
Dec 16, 2011 8.833 8.927 8.780 8.825 3,706,630 +0.01(+0.12%)
Dec 15, 2011 8.868 8.871 8.796 8.815 2,055,095 +0.03(+0.36%)
Dec 14, 2011 8.687 8.831 8.673 8.783 2,573,714 +0.06(+0.67%)
Dec 13, 2011 8.833 8.839 8.689 8.724 2,710,445 -0.06(-0.70%)
Dec 12, 2011 8.833 8.839 8.737 8.785 2,969,833 -0.13(-1.43%)
Dec 09, 2011 8.839 8.937 8.820 8.913 2,944,832 +0.11(+1.24%)
Dec 08, 2011 8.860 8.884 8.785 8.804 3,864,710 -0.10(-1.11%)
Dec 07, 2011 8.847 8.924 8.775 8.903 3,504,895 +0.02(+0.27%)
Dec 06, 2011 8.868 8.948 8.839 8.879 5,104,993 +0.03(+0.36%)
Dec 05, 2011 8.951 8.988 8.783 8.847 4,352,310 +0.01(+0.12%)
Dec 02, 2011 8.873 8.969 8.801 8.836 3,519,945 -0.01(-0.11%)
Dec 01, 2011 9.040 9.040 8.838 8.846 3,061,369 -0.23(-2.58%)
Nov 30, 2011 8.939 9.085 8.870 9.080 4,178,674 +0.35(+3.96%)
Nov 29, 2011 8.800 8.822 8.718 8.734 2,510,602 -0.07(-0.76%)
Nov 28, 2011 9.003 9.011 8.734 8.800 3,641,186 +0.00(+0.03%)
Nov 25, 2011 8.606 8.824 8.603 8.798 2,498,724 +0.19(+2.20%)
Nov 23, 2011 8.784 8.790 8.606 8.609 3,553,405 -0.25(-2.82%)
Nov 22, 2011 8.811 8.918 8.803 8.859 2,223,042 +0.03(+0.30%)
Nov 21, 2011 8.886 8.912 8.819 8.832 3,292,317 -0.16(-1.78%)
Nov 18, 2011 9.024 9.037 8.947 8.992 3,574,382 +0.02(+0.21%)
Nov 17, 2011 9.091 9.096 8.944 8.973 4,989,766 -0.13(-1.46%)
Nov 16, 2011 9.232 9.277 9.099 9.107 2,966,694 -0.23(-2.45%)
Nov 15, 2011 9.285 9.365 9.224 9.335 2,388,252 +0.03(+0.34%)
Nov 14, 2011 9.378 9.421 9.290 9.303 3,449,533 -0.13(-1.41%)
Nov 11, 2011 9.346 9.490 9.343 9.437 1,513,710 +0.18(+1.96%)
Nov 10, 2011 9.311 9.351 9.194 9.256 2,354,059 +0.03(+0.38%)
Nov 09, 2011 9.330 9.426 9.205 9.221 3,837,596 -0.28(-2.91%)
Nov 08, 2011 9.378 9.508 9.343 9.498 3,477,595 +0.19(+2.00%)
Nov 07, 2011 9.325 9.354 9.193 9.311 3,108,226 +0.00(+0.03%)
Nov 04, 2011 9.282 9.341 9.173 9.309 2,647,251 -0.02(-0.23%)
Nov 03, 2011 9.264 9.341 9.173 9.330 2,246,885 +0.15(+1.59%)
Nov 02, 2011 9.130 9.208 9.064 9.184 3,536,391 +0.20(+2.28%)
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.