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 (%)
Jan 31, 2020 45.85 46.15 45.19 45.37 1,523,036 -0.65(-1.41%)
Jan 30, 2020 44.67 46.06 44.50 46.02 1,211,007 +1.13(+2.52%)
Jan 29, 2020 44.94 45.32 43.92 44.89 1,635,436 +0.23(+0.52%)
Jan 28, 2020 44.27 44.89 44.27 44.65 1,557,153 +0.48(+1.09%)
Jan 27, 2020 44.14 44.45 44.04 44.17 1,193,788 -0.30(-0.67%)
Jan 24, 2020 44.03 44.50 44.00 44.47 1,087,697 +0.43(+0.97%)
Jan 23, 2020 43.74 44.07 43.31 44.04 1,081,600 +0.09(+0.20%)
Jan 22, 2020 43.87 44.04 43.59 43.95 1,551,166 +0.86(+1.99%)
Jan 21, 2020 43.24 43.42 42.96 43.10 1,115,910 -0.31(-0.72%)
Jan 17, 2020 43.13 43.41 43.00 43.41 1,256,581 +0.39(+0.90%)
Jan 16, 2020 42.62 43.04 42.52 43.02 835,026 +0.48(+1.13%)
Jan 15, 2020 42.10 42.68 42.09 42.54 734,152 +0.41(+0.97%)
Jan 14, 2020 41.94 42.36 41.78 42.13 1,689,054 +0.11(+0.26%)
Jan 13, 2020 41.78 42.19 41.77 42.02 1,463,785 +0.15(+0.37%)
Jan 10, 2020 42.29 42.29 41.80 41.87 1,005,686 -0.44(-1.04%)
Jan 09, 2020 42.18 42.34 41.93 42.31 1,467,630 +0.25(+0.59%)
Jan 08, 2020 41.83 42.32 41.80 42.06 931,074 +0.30(+0.71%)
Jan 07, 2020 42.46 42.51 41.74 41.76 1,112,231 -0.78(-1.83%)
Jan 06, 2020 42.35 42.57 42.21 42.54 1,055,314 -0.06(-0.15%)
Jan 03, 2020 42.17 42.68 42.05 42.60 710,382 +0.06(+0.13%)
Jan 02, 2020 42.87 42.87 42.21 42.55 1,415,810 -0.09(-0.20%)
Dec 31, 2019 42.36 42.64 42.33 42.63 1,380,570 +0.29(+0.68%)
Dec 30, 2019 42.40 42.44 42.18 42.34 846,849 +0.04(+0.09%)
Dec 27, 2019 42.29 42.34 42.12 42.31 679,750 +0.06(+0.15%)
Dec 26, 2019 42.29 42.49 42.06 42.25 488,228 +0.03(+0.07%)
Dec 24, 2019 42.25 42.41 42.04 42.21 211,510 +0.01(+0.03%)
Dec 23, 2019 42.66 42.75 42.04 42.20 705,984 -0.33(-0.77%)
Dec 20, 2019 42.81 42.87 42.38 42.53 2,012,832 +0.12(+0.28%)
Dec 19, 2019 42.69 42.74 42.32 42.41 903,742 -0.23(-0.55%)
Dec 18, 2019 42.97 42.97 42.50 42.65 1,949,105 -0.28(-0.65%)
Dec 17, 2019 42.76 43.08 42.66 42.92 2,221,870 +0.19(+0.43%)
Dec 16, 2019 43.11 43.14 42.61 42.74 1,603,852 -0.18(-0.42%)
Dec 13, 2019 42.75 43.04 42.69 42.92 1,417,848 -0.02(-0.06%)
Dec 12, 2019 42.86 43.22 42.74 42.94 1,004,088 +0.02(+0.06%)
Dec 11, 2019 43.38 43.38 42.75 42.92 1,159,769 -0.22(-0.51%)
Dec 10, 2019 43.23 43.46 43.05 43.14 1,265,662 -0.14(-0.33%)
Dec 09, 2019 43.33 43.49 43.11 43.28 1,572,642 +0.04(+0.09%)
Dec 06, 2019 43.27 43.42 42.99 43.24 1,832,602 +0.23(+0.54%)
Dec 05, 2019 42.71 43.07 42.46 43.01 2,759,442 +0.91(+2.17%)
Dec 04, 2019 41.86 42.71 41.75 42.10 57,721,692 +0.13(+0.31%)
Dec 03, 2019 41.80 42.11 41.64 41.97 2,726,604 -0.21(-0.50%)
Dec 02, 2019 42.11 42.33 41.72 42.18 3,280,120 +0.22(+0.53%)
Nov 29, 2019 41.99 42.48 41.90 41.96 3,461,474 -0.72(-1.69%)
Nov 27, 2019 42.84 42.90 42.53 42.68 1,599,860 -0.05(-0.12%)
Nov 26, 2019 42.13 42.73 42.13 42.73 1,567,466 +0.67(+1.60%)
Nov 25, 2019 41.98 42.31 41.82 42.05 1,200,080 +0.12(+0.28%)
Nov 22, 2019 41.79 42.10 41.79 41.94 718,810 +0.11(+0.27%)
Nov 21, 2019 42.66 42.77 41.80 41.83 750,354 -0.66(-1.55%)
Nov 20, 2019 42.25 42.68 42.04 42.49 1,600,964 +0.10(+0.24%)
Nov 19, 2019 41.78 42.64 41.69 42.38 1,509,827 +0.69(+1.67%)
Nov 18, 2019 41.25 41.75 41.25 41.69 818,360 +0.34(+0.83%)
Nov 15, 2019 41.80 42.23 41.29 41.35 1,097,179 -0.37(-0.89%)
Nov 14, 2019 41.75 41.85 41.45 41.72 724,817 -0.07(-0.17%)
Nov 13, 2019 41.30 42.15 41.16 41.79 827,776 +0.30(+0.73%)
Nov 12, 2019 41.73 41.75 41.29 41.49 750,425 -0.07(-0.18%)
Nov 11, 2019 41.15 41.61 41.15 41.56 717,354 +0.19(+0.46%)
Nov 08, 2019 41.47 41.67 41.29 41.37 703,336 -0.07(-0.16%)
Nov 07, 2019 41.96 42.05 41.11 41.44 1,473,842 -0.48(-1.15%)
Nov 06, 2019 41.31 42.00 41.20 41.92 1,279,083 +0.71(+1.72%)
Nov 05, 2019 41.54 41.72 41.08 41.21 772,750 -0.20(-0.49%)
Nov 04, 2019 42.47 42.56 41.22 41.41 865,614 -0.92(-2.17%)
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.