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 30, 2009 7.136 7.194 6.943 6.991 0 -0.07(-0.94%)
Jan 29, 2009 7.189 7.234 7.046 7.057 5,492,476 -0.24(-3.33%)
Jan 28, 2009 7.545 7.545 7.194 7.300 7,780,959 +0.06(+0.80%)
Jan 27, 2009 7.126 7.244 6.941 7.242 5,546,876 +0.24(+3.47%)
Jan 26, 2009 7.110 7.126 6.819 6.999 5,758,054 +0.02(+0.30%)
Jan 23, 2009 6.830 7.033 6.801 6.978 4,296,965 -0.02(-0.34%)
Jan 22, 2009 7.273 7.379 6.941 7.001 6,922,656 -0.48(-6.46%)
Jan 21, 2009 7.139 7.500 7.023 7.485 6,463,064 +0.41(+5.78%)
Jan 20, 2009 7.168 7.725 7.067 7.075 6,655,768 -0.41(-5.43%)
Jan 16, 2009 7.426 7.514 7.221 7.482 5,284,882 +0.25(+3.47%)
Jan 15, 2009 7.308 7.524 7.054 7.231 6,442,970 -0.01(-0.18%)
Jan 14, 2009 7.551 7.617 7.231 7.244 5,226,137 -0.41(-5.41%)
Jan 13, 2009 7.271 7.688 7.263 7.659 4,551,667 +0.31(+4.17%)
Jan 12, 2009 7.456 7.519 7.289 7.353 4,861,388 -0.10(-1.38%)
Jan 09, 2009 7.630 7.667 7.429 7.456 4,422,466 -0.16(-2.08%)
Jan 08, 2009 7.289 7.651 7.289 7.614 4,505,812 +0.26(+3.59%)
Jan 07, 2009 7.469 7.733 7.345 7.350 6,655,810 -0.28(-3.67%)
Jan 06, 2009 8.002 8.166 7.558 7.630 10,568,223 -0.45(-5.62%)
Jan 05, 2009 7.965 8.152 7.807 8.084 6,184,499 +0.01(+0.13%)
Jan 02, 2009 8.203 8.203 7.841 8.073 0 -0.11(-1.35%)
Jan 01, 2009 8.113 8.221 7.888 8.184 0 +0.00(+0.00%)
Dec 31, 2008 8.113 8.221 7.888 8.184 5,531,661 +0.07(+0.85%)
Dec 30, 2008 8.044 8.123 7.881 8.116 4,320,389 +0.09(+1.12%)
Dec 29, 2008 7.936 8.073 7.894 8.026 3,056,254 +0.08(+1.00%)
Dec 26, 2008 8.026 8.028 7.875 7.947 2,536,049 -0.03(-0.40%)
Dec 24, 2008 7.968 7.999 7.799 7.978 1,387,666 +0.06(+0.77%)
Dec 23, 2008 8.100 8.192 7.894 7.918 4,124,514 -0.09(-1.09%)
Dec 22, 2008 8.052 8.203 7.878 8.005 4,853,593 -0.02(-0.26%)
Dec 19, 2008 8.179 8.237 7.997 8.026 4,762,720 -0.07(-0.91%)
Dec 18, 2008 7.991 8.240 7.949 8.100 6,908,615 +0.17(+2.10%)
Dec 17, 2008 8.036 8.211 7.846 7.933 6,876,271 -0.08(-0.99%)
Dec 16, 2008 7.791 8.076 7.627 8.013 8,363,545 +0.42(+5.49%)
Dec 15, 2008 7.746 7.881 7.514 7.595 5,359,725 -0.17(-2.24%)
Dec 12, 2008 7.181 7.801 7.102 7.770 0 +0.33(+4.44%)
Dec 11, 2008 7.244 7.770 7.218 7.440 6,605,970 +0.00(+0.04%)
Dec 10, 2008 7.395 7.514 7.279 7.437 6,611,508 +0.11(+1.43%)
Dec 09, 2008 7.535 7.728 7.261 7.332 5,502,133 -0.28(-3.71%)
Dec 08, 2008 7.757 7.823 7.335 7.614 10,422,025 -0.01(-0.14%)
Dec 05, 2008 7.039 7.659 7.000 7.625 6,424,946 +0.50(+7.04%)
Dec 04, 2008 7.324 7.662 7.023 7.124 5,512,594 -0.40(-5.26%)
Dec 03, 2008 7.221 7.548 6.992 7.519 7,199,644 +0.27(+3.71%)
Dec 02, 2008 6.876 7.287 6.812 7.250 6,655,069 +0.48(+7.05%)
Dec 01, 2008 7.221 7.490 6.767 6.773 7,502,540 -0.73(-9.71%)
Nov 28, 2008 7.395 7.504 7.314 7.501 3,715,568 +0.10(+1.32%)
Nov 26, 2008 7.029 7.451 7.029 7.403 5,087,593 +0.22(+3.09%)
Nov 25, 2008 7.651 7.651 6.944 7.182 12,533,288 -0.38(-4.99%)
Nov 24, 2008 7.126 7.572 6.860 7.559 13,300,333 +0.33(+4.56%)
Nov 21, 2008 6.554 7.242 6.406 7.229 12,890,171 +0.88(+13.93%)
Nov 20, 2008 7.002 7.142 6.256 6.345 11,397,347 -0.78(-10.96%)
Nov 19, 2008 7.316 7.482 7.081 7.126 11,510,891 -0.30(-3.98%)
Nov 18, 2008 7.292 7.440 7.052 7.422 12,555,369 +0.16(+2.18%)
Nov 17, 2008 7.124 7.374 6.957 7.263 8,039,038 +0.06(+0.88%)
Nov 14, 2008 7.245 7.335 7.029 7.200 0 -0.18(-2.47%)
Nov 13, 2008 6.533 7.382 6.430 7.382 6,741,710 +0.93(+14.48%)
Nov 12, 2008 6.337 6.651 6.285 6.448 5,590,248 -0.03(-0.49%)
Nov 11, 2008 6.490 6.667 6.366 6.480 3,948,094 -0.05(-0.77%)
Nov 10, 2008 6.955 6.986 6.514 6.530 5,687,354 -0.30(-4.40%)
Nov 07, 2008 6.736 6.949 6.662 6.831 6,129,403 +0.02(+0.23%)
Nov 06, 2008 6.659 6.957 6.071 6.815 7,438,242 -0.11(-1.60%)
Nov 05, 2008 6.765 7.044 6.659 6.926 5,335,701 +0.05(+0.77%)
Nov 04, 2008 6.984 7.097 6.807 6.873 4,823,153 -0.09(-1.33%)
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.