WRB

WR Berkley Historical Data

WRB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 68.76 0.92 1.36% 67.96 68.90 66.84 1,468,231
May 23 2022 67.84 1.36 2.05% 67.33 68.44 66.75 1,547,065
May 20 2022 66.48 0.19 0.29% 66.55 67.045 65.53 4,058,605
May 19 2022 66.29 -1.62 -2.39% 67.15 67.58 65.12 1,747,045
May 18 2022 67.91 -1.17 -1.69% 68.79 68.97 67.74 1,296,607
May 17 2022 69.08 1.45 2.14% 68.43 69.37 67.87 1,728,252
May 16 2022 67.63 0.30 0.45% 67.49 68.33 67.19 1,674,521
May 13 2022 67.33 0.98 1.48% 66.80 67.40 66.34 1,802,492
May 12 2022 66.35 -0.31 -0.47% 66.59 67.05 65.50 1,895,361
May 11 2022 66.66 0.31 0.47% 66.45 67.895 66.28 1,563,504
May 10 2022 66.35 -0.88 -1.31% 67.58 68.21 65.79 2,260,960
May 09 2022 67.23 -1.55 -2.25% 68.41 68.59 67.08 1,863,544
May 06 2022 68.78 0.72 1.06% 67.84 69.051 67.29 1,270,612
May 05 2022 68.06 -0.95 -1.38% 68.27 69.02 67.21 1,123,385
May 04 2022 69.01 1.75 2.6% 67.44 69.23 67.28 1,593,453
May 03 2022 67.26 1.07 1.62% 66.66 67.74 66.0352 1,565,567
May 02 2022 66.19 -0.30 -0.45% 67.02 67.32 65.10 2,172,015
Apr 29 2022 66.49 -2.26 -3.29% 68.51 68.585 66.25 2,806,851
Apr 28 2022 68.75 0.60 0.88% 68.57 68.89 67.71 1,665,227
Apr 27 2022 68.15 0.86 1.28% 67.59 69.07 67.10 2,211,111
Apr 26 2022 67.29 -0.61 -0.9% 68.30 69.54 66.93 2,159,792
Apr 25 2022 67.90 -0.07 -0.1% 67.66 68.00 66.54 2,556,217
Apr 22 2022 67.97 -1.55 -2.23% 69.00 69.37 67.91 1,301,943
Apr 21 2022 69.52 -1.53 -2.15% 71.24 71.5334 69.34 1,844,999
Apr 20 2022 71.05 1.85 2.67% 69.63 71.27 69.44 1,317,970
Apr 19 2022 69.20 -0.23 -0.33% 69.46 69.68 68.64 1,704,448
Apr 18 2022 69.43 1.21 1.77% 67.70 69.45 67.611 1,788,857
Apr 15 2022 68.22 0.00 0.0% 68.22 68.22 68.22 0
Apr 14 2022 68.22 -0.11 -0.16% 68.32 68.64 67.88 5,453,158
Apr 13 2022 68.33 -0.19 -0.28% 68.23 68.875 67.53 1,364,538
Apr 12 2022 68.52 1.06 1.57% 67.66 68.94 67.46 1,628,190
Apr 11 2022 67.46 -0.24 -0.35% 67.95 68.475 67.33 1,034,428
Apr 08 2022 67.70 0.43 0.64% 67.82 68.1625 67.32 1,245,011
Apr 07 2022 67.27 0.47 0.7% 66.85 67.53 66.37 1,067,670
Apr 06 2022 66.80 0.38 0.57% 66.40 67.32 66.31 1,088,039
Apr 05 2022 66.42 0.46 0.7% 65.91 67.02 65.91 1,409,030
Apr 04 2022 65.96 -1.35 -2.01% 67.31 67.31 65.555 1,306,257
Apr 01 2022 67.31 0.72 1.08% 67.14 67.58 66.69 1,065,234
Mar 31 2022 66.59 -0.49 -0.73% 67.00 67.53 66.37 2,608,609
Mar 30 2022 67.08 0.33 0.49% 66.86 67.13 66.50 1,329,284
Mar 29 2022 66.75 0.49 0.74% 66.61 67.00 66.07 1,947,170
Mar 28 2022 66.26 0.28 0.42% 66.00 66.34 65.67 973,376
Mar 25 2022 65.98 0.64 0.98% 65.52 66.12 65.33 1,258,976
Mar 24 2022 65.34 -32.61 -33.29% 64.64 65.79 64.49 1,410,690
Mar 23 2022 97.95 -0.88 -0.89% 98.62 99.68 97.86 626,390
Mar 22 2022 98.83 0.86 0.88% 98.57 99.49 97.76 812,978
Mar 21 2022 97.97 1.97 2.05% 97.25 98.125 96.26 673,850
Mar 18 2022 96.00 0.76 0.8% 95.19 96.15 93.825 1,400,293
Mar 17 2022 95.24 1.20 1.28% 93.38 95.25 92.85 804,209
Mar 16 2022 94.04 -0.96 -1.01% 95.60 95.645 92.80 1,101,783
Mar 15 2022 95.00 1.32 1.41% 94.71 95.39 93.81 1,069,993
Mar 14 2022 93.68 -0.72 -0.76% 95.52 96.46 93.21 947,164
Mar 11 2022 94.40 1.59 1.71% 93.23 95.25 93.145 869,163
Mar 10 2022 92.81 1.13 1.23% 90.72 93.10 90.63 738,415
Mar 09 2022 91.68 2.45 2.75% 91.53 92.55 90.475 1,210,142
Mar 08 2022 89.23 0.33 0.37% 89.47 91.86 88.53 913,028
Mar 07 2022 88.90 -1.19 -1.32% 89.10 89.82 88.31 659,073
Mar 04 2022 90.09 -0.28 -0.31% 88.78 90.11 87.89 638,813
Mar 03 2022 90.37 -0.17 -0.19% 90.79 91.61 89.80 652,419
Mar 02 2022 90.54 2.36 2.68% 88.90 91.11 88.90 574,066
Mar 01 2022 88.18 -2.12 -2.35% 89.77 90.16 87.50 608,916
Feb 28 2022 90.30 -0.89 -0.98% 88.65 90.70 88.56 762,262
Feb 25 2022 91.19 3.54 4.04% 88.23 91.29 88.23 554,189
Feb 24 2022 87.65 -1.70 -1.9% 87.22 87.855 85.43 912,165


Your Recent History
NYSE
WRB
WR Berkley
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.