WR Berkley Corp (WRB-F)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6306 | -2.70759982825 | 23.29 | 23.29 | 22.43 | 22877 | 22.68420162 | CS |
| 4 | -0.9306 | -3.94489190335 | 23.59 | 23.73 | 22.43 | 16876 | 23.10043082 | CS |
| 12 | 0.9194 | 4.22907083717 | 21.74 | 24.54 | 21.655 | 17943 | 23.07979251 | CS |
| 26 | 1.0194 | 4.71072088725 | 21.64 | 24.54 | 20.86 | 17671 | 22.22296368 | CS |
| 52 | 1.7894 | 8.57402970771 | 20.87 | 24.54 | 20.28 | 24087 | 22.60132118 | CS |
| 156 | -4.4906 | -16.5399631676 | 27.15 | 27.33 | 18.48 | 23362 | 22.33955113 | CS |
| 260 | -2.6506 | -10.4725404978 | 25.31 | 27.67 | 13.7 | 31274 | 23.83953698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729896000 | 23.16 | 0.02 | 0.09 | 23.26 | 23.36 | 23.0298 | 8118 |
| 1729809600 | 23.14 | -0.06 | -0.26 | 23.27 | 23.27 | 23.1046 | 6093 |
| 1729723200 | 23.2 | -0.19 | -0.81 | 23.34 | 23.3788 | 23.05 | 14232 |
| 1729636800 | 23.39 | 0.23 | 0.99 | 23.0677 | 23.39 | 23.0677 | 12386 |
| 1729550400 | 23.16 | -0.4 | -1.70 | 23.54 | 23.54 | 23.1549 | 12413 |
| 1729291200 | 23.56 | 0.07 | 0.30 | 23.43 | 23.56 | 23.4 | 11886 |
| 1729204800 | 23.49 | -0.2 | -0.82 | 23.63 | 23.63 | 23.32 | 16694 |
| 1729118400 | 23.685 | 0.18 | 0.79 | 23.52 | 23.7 | 23.52 | 13960 |
| 1729032000 | 23.5 | 0.24 | 1.04 | 23.35 | 23.56 | 23.255 | 29925 |
| 1728945600 | 23.2573 | 0.19 | 0.81 | 23.07 | 23.2573 | 22.98 | 9452 |
| 1728686400 | 23.07 | 0.13 | 0.57 | 22.98 | 23.1486 | 22.98 | 12757 |
| 1728600000 | 22.94 | -0.19 | -0.82 | 23.12 | 23.28 | 22.91 | 12053 |
| 1728513600 | 23.13 | -0.35 | -1.49 | 23.53 | 23.55 | 23.1 | 36725 |
| 1728427200 | 23.48 | 0.03 | 0.13 | 23.4 | 23.58 | 23.4 | 10078 |
| 1728340800 | 23.45 | -0.11 | -0.47 | 23.59 | 23.73 | 23.325 | 13895 |
| 1728081600 | 23.56 | -0.36 | -1.50 | 23.7447 | 23.8714 | 23.52 | 13053 |
| 1727995200 | 23.9199 | 0.28 | 1.18 | 23.8 | 23.96 | 23.7 | 18956 |
| 1727908800 | 23.64 | 0.12 | 0.51 | 23.49 | 23.78 | 23.47 | 20612 |
| 1727822400 | 23.52 | 0.02 | 0.09 | 23.51 | 23.72 | 23.48 | 21973 |
| 1727735520 | 23.5 | -0.3 | -1.26 | 23.94 | 23.94 | 23.48 | 21787 |
| 1727476800 | 23.8 | -0.18 | -0.75 | 24.11 | 24.15 | 23.79 | 18173 |
| 1727390400 | 23.98 | -0.21 | -0.87 | 24.21 | 24.3877 | 23.96 | 22642 |
| 1727304000 | 24.19 | -0.24 | -0.98 | 24.4 | 24.4 | 24.15 | 21349 |
| 1727217600 | 24.43 | -0.03 | -0.12 | 24.31 | 24.46 | 24.2773 | 10552 |
| 1727131200 | 24.46 | 0.13 | 0.53 | 24.45 | 24.54 | 24.33 | 11811 |
| 1726872000 | 24.33 | 0.18 | 0.75 | 24.15 | 24.33 | 24.01 | 20410 |
| 1726785600 | 24.15 | 0.34 | 1.43 | 24 | 24.15 | 24 | 16728 |
| 1726699200 | 23.8086 | 0.21 | 0.87 | 23.98 | 23.98 | 23.7 | 7100 |
| 1726612800 | 23.6025 | 0.1 | 0.44 | 23.57 | 23.7 | 23.545 | 10385 |
| 1726526400 | 23.5 | -0.04 | -0.17 | 23.44 | 23.61 | 23.3401 | 8514 |
| 1726267200 | 23.54 | -0.08 | -0.34 | 23.06 | 23.54 | 23.06 | 13411 |
| 1726180800 | 23.62 | 0.22 | 0.94 | 23.54 | 23.62 | 23.3324 | 15015 |
| 1726094400 | 23.4 | 0.1 | 0.43 | 23.17 | 23.56 | 22.9801 | 12245 |
| 1726008000 | 23.3 | 0.12 | 0.52 | 23.1 | 23.32 | 23 | 10972 |
| 1725921600 | 23.18 | 0.24 | 1.05 | 23.01 | 23.18 | 22.88 | 11623 |
| 1725662400 | 22.94 | -0.12 | -0.52 | 23.17 | 23.17 | 22.79 | 13671 |
| 1725576000 | 23.06 | 0.11 | 0.48 | 22.95 | 23.07 | 22.8865 | 9885 |
| 1725489600 | 22.95 | 0.23 | 1.01 | 22.63 | 22.9896 | 22.63 | 12607 |
| 1725403200 | 22.72 | 0.11 | 0.49 | 22.72 | 22.8 | 22.6101 | 10833 |
| 1725057600 | 22.61 | -0.17 | -0.75 | 22.73 | 22.86 | 22.53 | 103499 |
| 1724971200 | 22.78 | 0.04 | 0.18 | 22.69 | 22.85 | 22.635 | 13041 |
| 1724884800 | 22.74 | 0.09 | 0.40 | 22.68 | 22.76 | 22.5501 | 15236 |
| 1724798400 | 22.65 | 0.04 | 0.18 | 22.52 | 22.65 | 22.51 | 21824 |
| 1724712000 | 22.61 | 0 | 0.00 | 22.63 | 22.8 | 22.51 | 21307 |
| 1724452800 | 22.61 | 0.24 | 1.07 | 22.42 | 22.61 | 22.22 | 34844 |
| 1724366400 | 22.37 | 0.03 | 0.13 | 22.34 | 22.38 | 22.2 | 42545 |
| 1724280000 | 22.34 | 0.04 | 0.18 | 22.23 | 22.3499 | 22.227 | 9749 |
| 1724193600 | 22.3 | -0.02 | -0.09 | 22.25 | 22.34 | 22.2 | 12693 |
| 1724107200 | 22.32 | 0.12 | 0.54 | 22.2 | 22.33 | 22.12 | 22121 |
| 1723848000 | 22.2 | 0.17 | 0.77 | 22.07 | 22.2187 | 22.06 | 11888 |
| 1723761600 | 22.03 | -0.12 | -0.54 | 22.13 | 22.17 | 21.85 | 20944 |
| 1723675200 | 22.15 | 0.19 | 0.87 | 22.01 | 22.1599 | 22.01 | 12751 |
| 1723588800 | 21.96 | 0.23 | 1.06 | 21.79 | 21.96 | 21.774 | 7318 |
| 1723502400 | 21.73 | -0.14 | -0.64 | 21.74 | 21.81 | 21.655 | 8474 |
| 1723243200 | 21.87 | 0.09 | 0.41 | 21.81 | 21.87 | 21.64 | 10412 |
| 1723156800 | 21.78 | 0.18 | 0.83 | 21.72 | 21.81 | 21.65 | 9547 |
| 1723070400 | 21.6 | 0.12 | 0.56 | 21.6 | 21.699 | 21.5548 | 17540 |
| 1722984000 | 21.48 | 0.16 | 0.75 | 21.38 | 21.565 | 21.34 | 22823 |
| 1722897600 | 21.32 | -0.34 | -1.57 | 21 | 21.57 | 21 | 18399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
