WR Berkley Corp (WRB-F)
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 | 0.54 | 2.5824964132 | 20.91 | 21.57 | 20.6 | 30194 | 21.23033823 | CS |
| 4 | 0.83 | 4.02521823472 | 20.62 | 22.24 | 20.3 | 35869 | 20.83205464 | CS |
| 12 | -1.26 | -5.54821664465 | 22.71 | 24.2361 | 20.22 | 29385 | 21.4556985 | CS |
| 26 | -0.15 | -0.694444444444 | 21.6 | 24.54 | 20.22 | 22744 | 22.07472192 | CS |
| 52 | -2.01 | -8.56777493606 | 23.46 | 24.54 | 20.22 | 23480 | 22.23758435 | CS |
| 156 | -3.85 | -15.2173913043 | 25.3 | 25.86 | 18.48 | 23969 | 21.97110712 | CS |
| 260 | -4.45 | -17.1814671815 | 25.9 | 27.67 | 13.7 | 28034 | 23.52962517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 21.45 | 0.52 | 2.48 | 20.97 | 21.57 | 20.9629 | 33033 |
| 1737762000 | 20.93 | -0.25 | -1.18 | 21.04 | 21.2551 | 20.93 | 13544 |
| 1737675600 | 21.18 | 0 | 0.00 | 21.18 | 21.18 | 21.18 | 0 |
| 1737589200 | 21.18 | -0.01 | -0.05 | 21.24 | 21.2899 | 21.05 | 19529 |
| 1737502800 | 21.19 | 0.3 | 1.44 | 20.9234 | 21.26 | 20.9101 | 53005 |
| 1737157200 | 20.89 | -0.04 | -0.19 | 21.59 | 21.59 | 20.87 | 22072 |
| 1737070800 | 20.93 | -0.08 | -0.37 | 21.01 | 21.23 | 20.8803 | 19407 |
| 1736984400 | 21.0072 | 0.47 | 2.27 | 20.81 | 21.1464 | 20.81 | 22360 |
| 1736898000 | 20.54 | 0.19 | 0.93 | 20.38 | 20.55 | 20.36 | 18951 |
| 1736811600 | 20.35 | -0.34 | -1.64 | 20.71 | 20.71 | 20.3 | 22677 |
| 1736552400 | 20.69 | -0.23 | -1.10 | 20.84 | 20.84 | 20.51 | 28754 |
| 1736379600 | 20.92 | 0.14 | 0.67 | 20.735 | 20.95 | 20.6 | 104296 |
| 1736293200 | 20.78 | -0.32 | -1.52 | 21.004 | 21.08 | 20.66 | 9048 |
| 1736206800 | 21.1 | -0.07 | -0.33 | 21.24 | 21.27 | 21.0439 | 18185 |
| 1735947600 | 21.17 | 0.25 | 1.20 | 21.03 | 21.327 | 20.895 | 14898 |
| 1735861200 | 20.92 | 0.47 | 2.30 | 20.79 | 21.05 | 20.72 | 19889 |
| 1735688400 | 20.45 | -0.25 | -1.21 | 20.62 | 20.7899 | 20.4 | 145275 |
| 1735602000 | 20.7 | 0.35 | 1.72 | 20.379 | 20.7 | 20.35 | 39342 |
| 1735342800 | 20.35 | -0.14 | -0.68 | 20.4361 | 20.445 | 20.22 | 63787 |
| 1735256400 | 20.49 | -0.1 | -0.49 | 20.59 | 20.7531 | 20.38 | 29721 |
| 1735077840 | 20.59 | -0.09 | -0.44 | 20.68 | 20.74 | 20.45 | 22090 |
| 1734997200 | 20.68 | -0.12 | -0.58 | 20.8 | 20.92 | 20.4801 | 43241 |
| 1734738000 | 20.8 | 0.14 | 0.68 | 20.709 | 20.93 | 20.709 | 30615 |
| 1734651600 | 20.66 | -0.2 | -0.96 | 20.88 | 21.14 | 20.65 | 46631 |
| 1734565200 | 20.86 | -0.34 | -1.60 | 21.23 | 21.37 | 20.7681 | 50932 |
| 1734478800 | 21.2 | -0.15 | -0.70 | 20.86 | 21.45 | 20.86 | 27539 |
| 1734392400 | 21.35 | -0.17 | -0.79 | 21.6054 | 21.72 | 21.16 | 30028 |
| 1734133200 | 21.52 | -0.49 | -2.23 | 21.8996 | 21.9371 | 21.45 | 18164 |
| 1734046800 | 22.01 | -0.25 | -1.12 | 22.196 | 22.27 | 22.01 | 15221 |
| 1733960400 | 22.26 | -0.07 | -0.31 | 22.3931 | 22.59 | 22.2534 | 14915 |
| 1733874000 | 22.33 | 0 | 0.00 | 22.36 | 22.52 | 22.2 | 9577 |
| 1733787600 | 22.33 | -0.19 | -0.84 | 22.16 | 22.8095 | 22.16 | 21906 |
| 1733528400 | 22.52 | -0.15 | -0.66 | 22.64 | 22.87 | 22.52 | 18691 |
| 1733442000 | 22.67 | -0.22 | -0.97 | 22.74 | 22.74 | 22.5715 | 33436 |
| 1733355600 | 22.8931 | 0.14 | 0.63 | 22.75 | 23.1052 | 22.51 | 16901 |
| 1733269200 | 22.75 | 0.12 | 0.54 | 22.585 | 22.75 | 22.3501 | 61171 |
| 1733182800 | 22.6272 | -0.19 | -0.84 | 22.72 | 22.72 | 22.3353 | 47416 |
| 1732917840 | 22.82 | 0.49 | 2.19 | 22.37 | 22.83 | 22.2299 | 36296 |
| 1732750800 | 22.3306 | 0.27 | 1.23 | 22.295 | 22.393 | 22.14 | 28798 |
| 1732664400 | 22.06 | -0.33 | -1.47 | 22.195 | 22.2394 | 22 | 8338 |
| 1732578000 | 22.39 | 0.33 | 1.50 | 22.395 | 22.532 | 22.14 | 14181 |
| 1732318800 | 22.06 | 0.01 | 0.06 | 22.24 | 22.316 | 22.05 | 15415 |
| 1732232400 | 22.0459 | 0.11 | 0.48 | 21.96 | 22.18 | 21.96 | 16761 |
| 1732146000 | 21.94 | -0.19 | -0.86 | 22.08 | 22.08 | 21.92 | 17847 |
| 1732059600 | 22.13 | -0.15 | -0.67 | 22.22 | 22.4199 | 22.13 | 24464 |
| 1731973200 | 22.28 | -0.07 | -0.31 | 22.35 | 22.45 | 22.2201 | 34946 |
| 1731714000 | 22.35 | -0.11 | -0.47 | 22.5 | 22.5264 | 22.3 | 7358 |
| 1731627600 | 22.455 | -0.1 | -0.42 | 22.54 | 22.6952 | 22.42 | 32978 |
| 1731541200 | 22.55 | -0.31 | -1.36 | 23.005 | 23.005 | 22.55 | 31346 |
| 1731454800 | 22.86 | -0.22 | -0.95 | 22.96 | 23.49 | 22.86 | 21965 |
| 1731368400 | 23.0786 | -0.42 | -1.79 | 23.49 | 23.49 | 23.03 | 10267 |
| 1731109200 | 23.5 | 0.49 | 2.13 | 22.9937 | 24.041 | 22.9937 | 13849 |
| 1731022800 | 23.0101 | 0.15 | 0.66 | 22.974 | 23.175 | 22.85 | 11992 |
| 1730936400 | 22.86 | -0.32 | -1.38 | 23.03 | 23.05 | 22.7334 | 8220 |
| 1730850000 | 23.18 | 0.29 | 1.27 | 22.91 | 24.2361 | 22.885 | 9805 |
| 1730763600 | 22.89 | 0.23 | 1.02 | 22.83 | 22.89 | 22.65 | 7673 |
| 1730500800 | 22.6594 | 0.18 | 0.80 | 22.54 | 22.875 | 22.54 | 47812 |
| 1730414400 | 22.48 | -0.43 | -1.88 | 22.85 | 23.01 | 22.43 | 38174 |
| 1730328000 | 22.91 | -0.08 | -0.33 | 22.98 | 23.2 | 22.9 | 9667 |
| 1730241600 | 22.985 | -0.21 | -0.88 | 22.84 | 23.1213 | 22.7656 | 9805 |
| 1730155200 | 23.19 | 0.03 | 0.13 | 23.29 | 23.29 | 22.8736 | 7172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
