WR Berkley Corp (WRB-E)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.636653024102 | 21.99 | 22.2498 | 21.83 | 13263 | 22.10875763 | SP |
| 4 | 0.57 | 2.64378478664 | 21.56 | 22.2498 | 21.26 | 13513 | 21.77476685 | SP |
| 12 | -0.21 | -0.940017905103 | 22.34 | 22.52 | 20.43 | 20192 | 21.83749957 | SP |
| 26 | -2.65 | -10.6941081517 | 24.78 | 24.78 | 20.43 | 17151 | 22.38965729 | SP |
| 52 | -1.91 | -7.94509151414 | 24.04 | 25.62 | 20.43 | 12466 | 23.14964502 | SP |
| 156 | -1.67 | -7.01680672269 | 23.8 | 25.68 | 20.3 | 13976 | 23.54054348 | SP |
| 260 | -2.97 | -11.8326693227 | 25.1 | 27.99 | 20.3 | 13583 | 24.62580533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 22.13 | 0.03 | 0.14 | 22.16 | 22.21 | 22.08 | 8466 |
| 1749681600 | 22.1 | -0.04 | -0.18 | 22.18 | 22.2498 | 22.1 | 16222 |
| 1749595200 | 22.14 | 0.02 | 0.09 | 22.04 | 22.23 | 22.04 | 15091 |
| 1749508800 | 22.12 | 0.12 | 0.55 | 22 | 22.16 | 21.9155 | 19808 |
| 1749249600 | 22 | -0.01 | -0.04 | 21.99 | 22.06 | 21.83 | 6730 |
| 1749163200 | 22.0093 | 0.08 | 0.38 | 22 | 22.1 | 21.9142 | 13456 |
| 1749076800 | 21.925 | 0.22 | 0.99 | 21.73 | 21.99 | 21.71 | 17928 |
| 1748990400 | 21.71 | 0.07 | 0.32 | 21.7285 | 21.7537 | 21.69 | 2473 |
| 1748904000 | 21.64 | 0.03 | 0.14 | 21.71 | 21.75 | 21.59 | 14052 |
| 1748644800 | 21.61 | -0.14 | -0.64 | 21.54 | 21.75 | 21.54 | 48857 |
| 1748558400 | 21.75 | 0.07 | 0.32 | 21.62 | 21.78 | 21.62 | 7896 |
| 1748472000 | 21.68 | 0.04 | 0.18 | 21.72 | 21.74 | 21.63 | 12439 |
| 1748385600 | 21.64 | 0.25 | 1.17 | 21.48 | 21.72 | 21.48 | 16479 |
| 1748040000 | 21.39 | -0.03 | -0.14 | 21.43 | 21.43 | 21.2703 | 8465 |
| 1747953600 | 21.42 | 0.1 | 0.47 | 21.32 | 21.46 | 21.2635 | 7144 |
| 1747867200 | 21.32 | -0.32 | -1.48 | 21.6282 | 21.6282 | 21.26 | 8501 |
| 1747780800 | 21.64 | -0.03 | -0.14 | 21.65 | 21.7832 | 21.58 | 16931 |
| 1747694400 | 21.67 | 0.08 | 0.37 | 21.5 | 21.67 | 21.5 | 6989 |
| 1747435200 | 21.59 | 0.09 | 0.42 | 21.56 | 21.6452 | 21.51 | 8811 |
| 1747348800 | 21.5 | 0.07 | 0.33 | 21.55 | 21.5992 | 21.42 | 12685 |
| 1747262400 | 21.43 | -0.2 | -0.92 | 21.61 | 21.7199 | 21.42 | 7879 |
| 1747176000 | 21.63 | -0.06 | -0.28 | 21.77 | 21.77 | 21.55 | 20656 |
| 1747089600 | 21.69 | 0.01 | 0.02 | 21.8 | 21.86 | 21.69 | 12146 |
| 1746830400 | 21.685 | -0.04 | -0.16 | 21.67 | 21.74 | 21.65 | 8819 |
| 1746744000 | 21.72 | -0.04 | -0.18 | 21.76 | 21.79 | 21.66 | 59122 |
| 1746657600 | 21.76 | 0.11 | 0.51 | 21.77 | 21.84 | 21.67 | 26428 |
| 1746571200 | 21.65 | 0.07 | 0.32 | 21.57 | 21.6893 | 21.57 | 4893 |
| 1746484800 | 21.58 | -0.11 | -0.51 | 21.63 | 21.72 | 21.58 | 10083 |
| 1746225600 | 21.69 | 0.12 | 0.56 | 21.6 | 21.75 | 21.6 | 12377 |
| 1746139200 | 21.57 | -0.2 | -0.92 | 21.77 | 21.85 | 21.57 | 22759 |
| 1746052800 | 21.77 | -0.11 | -0.50 | 21.8 | 21.9088 | 21.7417 | 14661 |
| 1745966400 | 21.88 | -0.05 | -0.23 | 21.91 | 21.98 | 21.81 | 26614 |
| 1745880000 | 21.93 | 0.02 | 0.09 | 21.95 | 21.9999 | 21.86 | 9218 |
| 1745620800 | 21.91 | -0.06 | -0.27 | 22 | 22.035 | 21.84 | 10990 |
| 1745534400 | 21.97 | 0.14 | 0.64 | 21.89 | 22.0083 | 21.87 | 17554 |
| 1745448000 | 21.83 | 0.25 | 1.16 | 21.88 | 22.17 | 21.75 | 13717 |
| 1745361600 | 21.58 | 0.19 | 0.89 | 21.37 | 21.6 | 21.37 | 11449 |
| 1745275200 | 21.39 | -0.09 | -0.42 | 21.4 | 21.44 | 21.321 | 15245 |
| 1744929600 | 21.48 | 0.09 | 0.42 | 21.49 | 21.49 | 21.387 | 9791 |
| 1744843200 | 21.39 | 0.05 | 0.23 | 21.31 | 21.535 | 21.2568 | 16375 |
| 1744756800 | 21.34 | -0.03 | -0.14 | 21.42 | 21.53 | 21.3 | 7738 |
| 1744670400 | 21.37 | 0.01 | 0.05 | 21.52 | 21.52 | 21.3 | 9766 |
| 1744411200 | 21.36 | -0.05 | -0.23 | 21.4 | 21.485 | 20.43 | 5873 |
| 1744324800 | 21.41 | -0.53 | -2.42 | 21.61 | 21.87 | 21.3865 | 10843 |
| 1744238400 | 21.94 | 0.41 | 1.90 | 21.52 | 21.94 | 21.28 | 27208 |
| 1744152000 | 21.53 | 0.02 | 0.09 | 21.63 | 21.75 | 21.44 | 31920 |
| 1744065600 | 21.51 | -0.22 | -1.01 | 21.69 | 21.73 | 21.3417 | 14573 |
| 1743806400 | 21.73 | -0.17 | -0.78 | 21.94 | 21.94 | 21.51 | 12754 |
| 1743720000 | 21.9001 | -0.28 | -1.26 | 21.97 | 22.04 | 21.83 | 23123 |
| 1743633600 | 22.18 | 0.03 | 0.14 | 22.1 | 22.2396 | 22.07 | 10628 |
| 1743547200 | 22.15 | 0.12 | 0.54 | 22.03 | 22.22 | 21.995 | 66530 |
| 1743460800 | 22.03 | 0.09 | 0.41 | 21.92 | 22.03 | 21.8 | 204670 |
| 1743201600 | 21.94 | -0.03 | -0.14 | 22.15 | 22.154 | 21.87 | 93226 |
| 1743115200 | 21.97 | -0.09 | -0.41 | 21.95 | 22.13 | 21.95 | 9421 |
| 1743028800 | 22.06 | -0.2 | -0.90 | 22.2 | 22.2988 | 21.94 | 20715 |
| 1742942400 | 22.26 | -0.1 | -0.45 | 22.33 | 22.41 | 22.23 | 9571 |
| 1742856000 | 22.36 | -0.08 | -0.36 | 22.46 | 22.52 | 22.2753 | 16389 |
| 1742596800 | 22.44 | 0.01 | 0.04 | 22.34 | 22.4983 | 22.34 | 8478 |
| 1742510400 | 22.43 | -0.04 | -0.18 | 22.47 | 22.54 | 22.4 | 18099 |
| 1742424000 | 22.47 | -0.08 | -0.35 | 22.54 | 22.6243 | 22.37 | 12453 |
| 1742337600 | 22.55 | -0.12 | -0.53 | 22.62 | 22.62 | 22.45 | 10743 |
| 1742251200 | 22.67 | 0.12 | 0.53 | 22.59 | 22.7 | 22.46 | 14937 |
| 1741992000 | 22.55 | -0.19 | -0.83 | 22.45 | 22.58 | 22.3591 | 17433 |
| 1741905600 | 22.7383 | 0.19 | 0.84 | 22.57 | 22.76 | 22.35 | 21479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
