WR Berkley Corp (WRB)
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 | -1.48 | -2.66426642664 | 55.55 | 55.75 | 51.41 | 3255334 | 51.9643658 | CS |
| 4 | -25.42 | -31.9788652661 | 79.49 | 80.12 | 51.41 | 1764327 | 57.91977463 | CS |
| 12 | -24.93 | -31.5569620253 | 79 | 81.55 | 51.41 | 1235982 | 69.52446887 | CS |
| 26 | -29.06 | -34.9572958018 | 83.13 | 89.185 | 51.41 | 1253475 | 76.88172202 | CS |
| 52 | -6.96 | -11.4042274291 | 61.03 | 89.185 | 51.41 | 1220725 | 72.41789033 | CS |
| 156 | -20.73 | -27.7139037433 | 74.8 | 99.68 | 51.41 | 1210774 | 69.94811043 | CS |
| 260 | -15.16 | -21.8980210891 | 69.23 | 99.68 | 43.05 | 1078962 | 68.65501587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 52.47 | 0.18 | 0.34 | 52.28 | 53.225 | 52.28 | 1549291 |
| 1721860800 | 52.29 | 0.08 | 0.15 | 52.28 | 52.96 | 52.12 | 2132823 |
| 1721774400 | 52.21 | 0.35 | 0.67 | 53.5 | 53.9486 | 51.88 | 4001057 |
| 1721688000 | 51.86 | 0.32 | 0.62 | 51.77 | 52.68 | 51.51 | 2956358 |
| 1721428800 | 51.54 | -4.67 | -8.31 | 54.55 | 54.55 | 51.41 | 4219351 |
| 1721342400 | 56.21 | 0.42 | 0.75 | 55.82 | 56.66 | 55.8 | 1158166 |
| 1721256000 | 55.79 | 1.36 | 2.50 | 55.22 | 55.85 | 55.03 | 1537886 |
| 1721169600 | 54.43 | 0.41 | 0.76 | 54.14 | 54.87 | 54.14 | 1614641 |
| 1721083200 | 54.02 | 0.57 | 1.07 | 53.58 | 54.32 | 53.57 | 1294923 |
| 1720824000 | 53.45 | 1.16 | 2.22 | 52.79 | 53.57 | 52.29 | 1720960 |
| 1720737600 | 52.29 | -27.34 | -34.33 | 52.62 | 52.98 | 51.84 | 1919587 |
| 1720651200 | 79.63 | 0.88 | 1.12 | 79.04 | 79.7 | 78.93 | 812875 |
| 1720564800 | 78.75 | -0.87 | -1.09 | 79.63 | 79.88 | 78.72 | 678797 |
| 1720478400 | 79.62 | 0.98 | 1.25 | 79.3 | 80 | 79.09 | 798846 |
| 1720219200 | 78.64 | -0.53 | -0.67 | 78.77 | 79.1031 | 78.19 | 1334825 |
| 1720040640 | 79.17 | -0.04 | -0.05 | 78.62 | 79.35 | 78.34 | 561880 |
| 1719960000 | 79.21 | 0.19 | 0.24 | 78.57 | 79.64 | 78.5 | 1129763 |
| 1719873600 | 79.02 | 0.44 | 0.56 | 79.49 | 80.12 | 78.54 | 886142 |
| 1719614400 | 78.58 | -0.8 | -1.01 | 79.21 | 79.77 | 78.24 | 2341138 |
| 1719528000 | 79.38 | 0.07 | 0.09 | 79.4 | 80 | 79.095 | 879809 |
| 1719441600 | 79.31 | -1.6 | -1.98 | 80.43 | 80.43 | 78.7209 | 813831 |
| 1719355200 | 80.91 | 0.07 | 0.09 | 80.89 | 81.32 | 80.2501 | 946606 |
| 1719268800 | 80.84 | 0.35 | 0.43 | 80.4 | 81.24 | 79.9925 | 1109704 |
| 1719009600 | 80.49 | -0.54 | -0.67 | 81.23 | 81.45 | 80.12 | 1888560 |
| 1718923200 | 81.03 | 0.86 | 1.07 | 80.43 | 81.55 | 80.13 | 1033467 |
| 1718750400 | 80.17 | 0.45 | 0.56 | 79.56 | 80.56 | 79.48 | 906840 |
| 1718664000 | 79.72 | 1.57 | 2.01 | 78.33 | 80.2 | 78.255 | 1212085 |
| 1718404800 | 78.15 | -0.12 | -0.15 | 77.79 | 78.305 | 77.47 | 1067871 |
| 1718318400 | 78.27 | 0.1 | 0.13 | 76.79 | 78.49 | 76.76 | 1425529 |
| 1718232000 | 78.17 | -0.29 | -0.37 | 78.18 | 78.755 | 77.74 | 1199206 |
| 1718145600 | 78.46 | -1.31 | -1.64 | 79.48 | 79.535 | 78.37 | 858939 |
| 1718059200 | 79.77 | -0.43 | -0.54 | 80 | 80.2971 | 79.325 | 496549 |
| 1717800000 | 80.2 | 0.59 | 0.74 | 79.88 | 80.79 | 79.77 | 604862 |
| 1717713600 | 79.61 | -0.23 | -0.29 | 80.13 | 80.44 | 79.45 | 585021 |
| 1717627200 | 79.84 | -0.5 | -0.62 | 80.54 | 80.61 | 79.03 | 703172 |
| 1717540800 | 80.34 | 0.27 | 0.34 | 79.84 | 80.69 | 79.47 | 1523951 |
| 1717454400 | 80.07 | -0.96 | -1.18 | 80.92 | 81.03 | 79.56 | 913379 |
| 1717195200 | 81.03 | 1.53 | 1.92 | 79.66 | 81.17 | 79.21 | 1683896 |
| 1717108800 | 79.5 | 1.55 | 1.99 | 77.8 | 79.76 | 77.8 | 1113734 |
| 1717022400 | 77.95 | -0.62 | -0.79 | 78.32 | 78.89 | 77.9 | 1292418 |
| 1716936000 | 78.57 | -0.72 | -0.91 | 79.01 | 79.42 | 78.53 | 819553 |
| 1716590400 | 79.29 | 0.44 | 0.56 | 79.1 | 79.33 | 78.48 | 598172 |
| 1716504000 | 78.85 | -1.24 | -1.55 | 79.85 | 80.21 | 78.505 | 761819 |
| 1716417600 | 80.09 | 0.86 | 1.09 | 79.2 | 80.43 | 79.2 | 945713 |
| 1716331200 | 79.23 | 0.56 | 0.71 | 78.74 | 80.2 | 78.74 | 1074583 |
| 1716244800 | 78.67 | -0.64 | -0.81 | 79.47 | 79.59 | 78.47 | 691976 |
| 1715985600 | 79.31 | 0.72 | 0.92 | 78.82 | 79.34 | 78.36 | 795632 |
| 1715899200 | 78.59 | 0.22 | 0.28 | 79.64 | 79.96 | 78.47 | 941546 |
| 1715812800 | 78.37 | -0.46 | -0.58 | 78.83 | 79.02 | 78.2 | 1278787 |
| 1715726400 | 78.83 | 0.22 | 0.28 | 78.45 | 79 | 78.4 | 825220 |
| 1715640000 | 78.61 | -1.13 | -1.42 | 79.65 | 79.81 | 78.44 | 818194 |
| 1715380800 | 79.74 | 0.95 | 1.21 | 78.95 | 79.77 | 78.8 | 755895 |
| 1715294400 | 78.79 | 0.23 | 0.29 | 78.31 | 78.88 | 78.29 | 639805 |
| 1715208000 | 78.56 | 0.01 | 0.01 | 78.67 | 79.25 | 78.5 | 849501 |
| 1715121600 | 78.55 | -0.16 | -0.20 | 79.1 | 79.22 | 78.415 | 1007306 |
| 1715035200 | 78.71 | 0.15 | 0.19 | 78.97 | 78.97 | 78 | 1013302 |
| 1714776000 | 78.56 | -0.45 | -0.57 | 79 | 79 | 77.43 | 1259904 |
| 1714689600 | 79.01 | 1.23 | 1.58 | 78.28 | 79.16 | 77.705 | 1359018 |
| 1714603200 | 77.78 | 0.81 | 1.05 | 76.98 | 78.59 | 76.87 | 1227786 |
| 1714516800 | 76.97 | -0.41 | -0.53 | 77.51 | 77.51 | 76.85 | 1621061 |
| 1714430400 | 77.38 | 0.73 | 0.95 | 76.71 | 77.41 | 76.69 | 1060230 |
| 1714171200 | 76.65 | -1.26 | -1.62 | 76.89 | 77.6298 | 76.09 | 1435377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
