Wr Berkley Ord Shs (NY: WRB )

65.62 USD -0.52 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 66.44 66.54 65.62 65.62 691,185 -0.52(-0.79%)
Jan 15, 2021 65.67 66.40 65.04 66.14 579,900 +0.13(+0.20%)
Jan 14, 2021 66.68 66.79 65.61 66.01 502,844 -0.55(-0.83%)
Jan 13, 2021 67.16 67.92 66.43 66.56 1,149,567 -0.69(-1.03%)
Jan 12, 2021 66.42 67.70 66.29 67.25 1,067,092 +0.88(+1.33%)
Jan 11, 2021 66.26 66.95 66.01 66.37 912,746 +0.01(+0.02%)
Jan 08, 2021 67.04 67.24 65.43 66.36 2,421,700 +0.35(+0.53%)
Jan 07, 2021 66.94 67.08 65.56 66.01 1,013,679 -0.58(-0.87%)
Jan 06, 2021 65.42 67.09 65.16 66.59 1,619,226 +2.21(+3.43%)
Jan 05, 2021 64.98 65.41 63.96 64.38 637,584 -0.56(-0.86%)
Jan 04, 2021 66.51 66.67 64.74 64.94 969,400 -1.48(-2.23%)
Dec 31, 2020 66.42 66.42 66.42 365,727 +0.32(+0.48%)
Dec 30, 2020 65.90 66.70 65.90 66.10 365,727 +0.37(+0.56%)
Dec 29, 2020 66.44 66.49 65.42 65.73 398,026 -0.36(-0.54%)
Dec 28, 2020 66.38 66.57 65.88 66.09 539,304 -0.01(-0.02%)
Dec 24, 2020 66.15 66.29 65.17 66.10 149,400 +0.12(+0.18%)
Dec 23, 2020 65.87 66.66 65.83 65.98 457,180 +0.60(+0.92%)
Dec 22, 2020 65.25 65.79 65.08 65.38 492,074 -0.07(-0.11%)
Dec 21, 2020 66.24 66.46 64.40 65.45 637,280 -0.83(-1.25%)
Dec 18, 2020 66.82 67.26 65.74 66.28 1,384,500 -0.46(-0.69%)
Dec 17, 2020 66.32 66.83 65.87 66.74 728,151 +0.70(+1.06%)
Dec 16, 2020 66.00 66.43 65.55 66.04 522,136 +0.27(+0.41%)
Dec 15, 2020 64.56 65.98 64.22 65.77 510,716 +1.66(+2.59%)
Dec 14, 2020 65.43 65.64 64.08 64.11 912,046 -0.68(-1.05%)
Dec 11, 2020 64.50 65.66 64.39 64.79 742,400 -0.05(-0.08%)
Dec 10, 2020 64.70 65.50 64.50 64.84 693,106 -0.23(-0.35%)
Dec 09, 2020 65.18 65.64 64.34 65.07 820,682 -0.04(-0.06%)
Dec 08, 2020 64.73 65.72 64.72 65.11 448,086 -0.10(-0.15%)
Dec 07, 2020 66.83 67.24 65.06 65.21 639,409 -2.38(-3.52%)
Dec 04, 2020 67.32 67.67 66.78 67.59 565,500 +0.64(+0.96%)
Dec 03, 2020 67.28 67.81 66.49 66.95 1,201,918 -0.33(-0.49%)
Dec 02, 2020 67.16 67.76 66.10 67.28 957,820 -0.26(-0.38%)
Dec 01, 2020 66.43 68.04 66.00 67.54 1,520,973 +2.41(+3.70%)
Nov 30, 2020 64.00 65.16 63.12 65.13 10,657,233 +0.72(+1.12%)
Nov 27, 2020 64.85 65.15 63.95 64.41 1,001,400 -0.55(-0.85%)
Nov 25, 2020 65.25 65.41 64.00 64.96 1,765,400 -0.88(-1.34%)
Nov 24, 2020 66.34 67.24 65.51 65.84 1,129,103 +0.62(+0.95%)
Nov 23, 2020 66.13 66.18 64.46 65.22 1,353,310 -0.26(-0.40%)
Nov 20, 2020 66.62 67.31 64.79 65.48 1,274,800 -1.38(-2.06%)
Nov 19, 2020 68.29 68.29 66.12 66.86 1,668,955 -2.05(-2.97%)
Nov 18, 2020 70.33 70.65 68.90 68.91 606,993 -1.20(-1.71%)
Nov 17, 2020 69.67 70.25 68.96 70.11 533,007 -0.37(-0.52%)
Nov 16, 2020 70.62 70.78 69.54 70.48 502,811 +1.61(+2.34%)
Nov 13, 2020 68.71 69.40 68.25 68.87 467,000 +0.65(+0.95%)
Nov 12, 2020 69.08 69.26 67.63 68.22 469,029 -1.73(-2.47%)
Nov 11, 2020 70.83 70.83 69.34 69.95 738,056 -0.64(-0.91%)
Nov 10, 2020 69.50 70.96 69.07 70.59 1,011,321 +1.37(+1.98%)
Nov 09, 2020 66.51 69.89 66.51 69.22 1,406,692 +7.14(+11.50%)
Nov 06, 2020 63.29 63.55 61.99 62.08 670,600 -0.82(-1.30%)
Nov 05, 2020 62.63 64.05 62.51 62.90 640,656 +0.54(+0.87%)
Nov 04, 2020 62.40 64.18 61.99 62.36 1,099,387 -1.18(-1.86%)
Nov 03, 2020 63.13 64.00 62.90 63.54 842,000 +1.54(+2.48%)
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.