WR Berkley Corp (WRB-E)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.446247464503 | 24.65 | 24.7 | 24.45 | 5586 | 24.52588307 | SP |
| 4 | 0.72 | 3.02267002519 | 23.82 | 24.7 | 23.61 | 8532 | 24.15197688 | SP |
| 12 | 1.08 | 4.60358056266 | 23.46 | 25.22 | 22.89 | 10729 | 23.83442336 | SP |
| 26 | -0.39 | -1.56438026474 | 24.93 | 25.68 | 22.89 | 16363 | 24.61379166 | SP |
| 52 | 1.19 | 5.09635974304 | 23.35 | 25.68 | 21.02 | 15135 | 23.88812829 | SP |
| 156 | -2.33 | -8.67138072199 | 26.87 | 27.86 | 20.3 | 14112 | 24.33787351 | SP |
| 260 | -2.65 | -9.7462302317 | 27.19 | 27.99 | 14.8054 | 15059 | 25.17167289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 24.54 | -0.14 | -0.57 | 24.68 | 24.68 | 24.54 | 6426 |
| 1721688000 | 24.68 | 0.1 | 0.41 | 24.58 | 24.6811 | 24.58 | 4518 |
| 1721428800 | 24.58 | 0.13 | 0.53 | 24.5684 | 24.58 | 24.49 | 1839 |
| 1721342400 | 24.45 | -0.06 | -0.24 | 24.51 | 24.64 | 24.45 | 11281 |
| 1721256000 | 24.51 | -0.04 | -0.16 | 24.51 | 24.62 | 24.4888 | 5733 |
| 1721169600 | 24.55 | 0.01 | 0.04 | 24.65 | 24.66 | 24.5201 | 3822 |
| 1721083200 | 24.54 | 0.01 | 0.05 | 24.5924 | 24.5924 | 24.48 | 5187 |
| 1720824000 | 24.5275 | 0.09 | 0.36 | 24.42 | 24.631 | 24.42 | 5079 |
| 1720737600 | 24.44 | 0.15 | 0.62 | 24.33 | 24.49 | 24.33 | 9620 |
| 1720651200 | 24.29 | 0.3 | 1.25 | 24.09 | 24.31 | 23.9601 | 24773 |
| 1720564800 | 23.99 | -0.12 | -0.50 | 24.08 | 24.1 | 23.93 | 6348 |
| 1720478400 | 24.11 | -0.03 | -0.12 | 24.12 | 24.12 | 24.03 | 8532 |
| 1720219200 | 24.14 | 0.11 | 0.46 | 24.05 | 24.1675 | 24.05 | 5594 |
| 1720040640 | 24.03 | 0.11 | 0.46 | 23.85 | 24.0591 | 23.85 | 7987 |
| 1719960000 | 23.92 | 0.12 | 0.50 | 23.89 | 23.92 | 23.8194 | 11539 |
| 1719873600 | 23.8 | -0.06 | -0.25 | 23.85 | 23.85 | 23.72 | 17158 |
| 1719614400 | 23.86 | 0.15 | 0.63 | 23.79 | 23.86 | 23.74 | 34097 |
| 1719528000 | 23.71 | -0.08 | -0.34 | 23.73 | 23.9 | 23.61 | 12595 |
| 1719441600 | 23.79 | -0.02 | -0.08 | 23.8096 | 23.8101 | 23.79 | 3139 |
| 1719355200 | 23.81 | 0.07 | 0.29 | 23.82 | 23.82 | 23.74 | 8000 |
| 1719268800 | 23.7407 | 0.06 | 0.26 | 23.62 | 23.9 | 23.62 | 7427 |
| 1719009600 | 23.68 | 0.07 | 0.30 | 23.54 | 23.7384 | 23.54 | 1389 |
| 1718923200 | 23.61 | -0.06 | -0.25 | 23.76 | 23.8429 | 23.6 | 6876 |
| 1718750400 | 23.67 | 0.07 | 0.30 | 23.6 | 23.7686 | 23.6 | 5842 |
| 1718664000 | 23.6 | 0.03 | 0.13 | 23.6 | 23.65 | 23.51 | 7562 |
| 1718404800 | 23.57 | -0.61 | -2.52 | 23.93 | 24.12 | 23.52 | 7454 |
| 1718318400 | 24.18 | 0.24 | 1.00 | 24.04 | 24.18 | 24 | 7387 |
| 1718232000 | 23.94 | 0.08 | 0.34 | 24.0013 | 24.08 | 23.94 | 7480 |
| 1718145600 | 23.86 | -0.07 | -0.29 | 23.93 | 23.93 | 23.74 | 5079 |
| 1718059200 | 23.93 | -0.04 | -0.17 | 23.87 | 23.9861 | 23.8 | 8695 |
| 1717800000 | 23.97 | -0.16 | -0.66 | 23.8781 | 24 | 23.8781 | 5671 |
| 1717713600 | 24.13 | -0.01 | -0.04 | 24.14 | 24.16 | 23.92 | 11328 |
| 1717627200 | 24.14 | -0.02 | -0.08 | 24.16 | 24.16 | 24.0318 | 5820 |
| 1717540800 | 24.16 | 0.1 | 0.42 | 24.18 | 24.25 | 23.6 | 6547 |
| 1717454400 | 24.06 | -0.43 | -1.76 | 24.37 | 24.37 | 23.94 | 37804 |
| 1717195200 | 24.49 | 1.01 | 4.30 | 23.63 | 25.22 | 23.5492 | 73973 |
| 1717108800 | 23.48 | 0.25 | 1.08 | 23.21 | 23.49 | 23.21 | 6374 |
| 1717022400 | 23.23 | -0.16 | -0.68 | 23.38 | 23.38 | 23.02 | 6388 |
| 1716936000 | 23.39 | -0.09 | -0.38 | 23.54 | 23.6525 | 23.3178 | 9577 |
| 1716590400 | 23.4801 | 0.09 | 0.39 | 23.49 | 23.84 | 23.465 | 9612 |
| 1716504000 | 23.39 | -0.44 | -1.85 | 23.75 | 23.775 | 23.15 | 13037 |
| 1716417600 | 23.83 | 0.1 | 0.42 | 23.75 | 23.8599 | 23.75 | 6264 |
| 1716331200 | 23.73 | -0.12 | -0.50 | 23.85 | 23.99 | 23.72 | 8256 |
| 1716244800 | 23.85 | 0.03 | 0.13 | 23.85 | 23.9007 | 23.76 | 6851 |
| 1715985600 | 23.82 | -0.08 | -0.32 | 23.98 | 23.98 | 23.64 | 7165 |
| 1715899200 | 23.8965 | -0.05 | -0.22 | 23.9 | 23.9799 | 23.8188 | 4716 |
| 1715812800 | 23.95 | 0.26 | 1.10 | 23.8 | 23.95 | 23.7301 | 8884 |
| 1715726400 | 23.69 | 0.04 | 0.17 | 23.63 | 23.7189 | 23.63 | 5378 |
| 1715640000 | 23.65 | 0.15 | 0.64 | 23.55 | 23.67 | 23.4997 | 2656 |
| 1715380800 | 23.5 | -0.01 | -0.04 | 23.55 | 23.5945 | 23.4 | 6101 |
| 1715294400 | 23.51 | 0.02 | 0.09 | 23.52 | 23.5735 | 23.4005 | 4506 |
| 1715208000 | 23.49 | -0.17 | -0.72 | 23.6 | 23.7 | 23.4 | 10560 |
| 1715121600 | 23.66 | -0.14 | -0.59 | 23.87 | 23.92 | 23.62 | 8344 |
| 1715035200 | 23.8 | 0.2 | 0.85 | 23.66 | 23.82 | 23.615 | 5550 |
| 1714776000 | 23.6 | 0.32 | 1.37 | 23.4 | 23.6 | 23.3637 | 9716 |
| 1714689600 | 23.28 | 0.17 | 0.71 | 23.15 | 23.32 | 23.07 | 17430 |
| 1714603200 | 23.115 | 0.15 | 0.68 | 23.08 | 23.26 | 23.01 | 19620 |
| 1714516800 | 22.96 | -0.48 | -2.05 | 23.46 | 23.46 | 22.89 | 63653 |
| 1714430400 | 23.44 | 0.02 | 0.09 | 23.45 | 23.6836 | 23.43 | 7584 |
| 1714171200 | 23.42 | -0.04 | -0.17 | 23.52 | 23.69 | 23.33 | 5034 |
| 1714084800 | 23.46 | -0.31 | -1.30 | 23.5 | 23.565 | 23.45 | 6959 |
| 1713998400 | 23.77 | -0.08 | -0.34 | 23.79 | 23.86 | 23.55 | 7327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
