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 | -0.59 | -0.990930466913 | 59.54 | 61.24 | 55.8 | 2218179 | 58.595802 | CS |
| 4 | 0.45 | 0.769230769231 | 58.5 | 61.24 | 55.8 | 1998390 | 58.57205805 | CS |
| 12 | 1.39 | 2.4148714385 | 57.56 | 65.49 | 55.8 | 1537070 | 59.8197825 | CS |
| 26 | 4.77 | 8.80398671096 | 54.18 | 65.49 | 53.63 | 1684077 | 58.71054474 | CS |
| 52 | 5.01824676 | 9.30480924228 | 53.93175324 | 65.49 | 50.70637717 | 1462985 | 56.74152804 | CS |
| 156 | 3.66545473 | 6.63016167014 | 55.28454527 | 66.42675353 | 36.98520085 | 1389075 | 49.07839191 | CS |
| 260 | 11.2757429 | 23.6516384017 | 47.6742571 | 66.42675353 | 28.68852066 | 1150400 | 47.89514737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 59.2 | 1.68 | 2.92 | 58.22 | 59.5 | 58.08 | 2612084 |
| 1737762000 | 57.52 | -1.53 | -2.59 | 56.88 | 57.55 | 56.86 | 2184284 |
| 1737675600 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
| 1737589200 | 59.05 | -0.14 | -0.24 | 59.54 | 59.76 | 58.94 | 2188278 |
| 1737502800 | 59.19 | -0.31 | -0.52 | 59.54 | 59.875 | 59.07 | 2281976 |
| 1737157200 | 59.5 | -0.87 | -1.44 | 60.51 | 60.76 | 59.49 | 7135376 |
| 1737070800 | 60.37 | 0.43 | 0.72 | 59.91 | 60.54 | 59.7401 | 1961262 |
| 1736984400 | 59.94 | 1.35 | 2.30 | 59.26 | 59.98 | 59.09 | 1801590 |
| 1736898000 | 58.59 | 1.29 | 2.25 | 57.22 | 58.62 | 57 | 1367998 |
| 1736811600 | 57.3 | 0.6 | 1.06 | 56.53 | 57.52 | 56.525 | 1835315 |
| 1736552400 | 56.7 | -1.39 | -2.39 | 57.18 | 57.47 | 55.97 | 2058926 |
| 1736379600 | 58.09 | 0.59 | 1.03 | 57.24 | 58.17 | 57.04 | 1208415 |
| 1736293200 | 57.5 | 0.28 | 0.49 | 57.315 | 58.18 | 57.15 | 1413614 |
| 1736206800 | 57.22 | -0.71 | -1.23 | 58.0503 | 58.17 | 57.05 | 1940701 |
| 1735947600 | 57.93 | -0.08 | -0.14 | 57.925 | 58.0735 | 57.44 | 1599612 |
| 1735861200 | 58.01 | -0.51 | -0.87 | 58.9569 | 58.9569 | 57.87 | 1373362 |
| 1735688400 | 58.52 | 0 | 0.00 | 58.78 | 58.78 | 58.2 | 831235 |
| 1735602000 | 58.52 | -0.45 | -0.76 | 58.5 | 58.81 | 58.015 | 792297 |
| 1735342800 | 58.97 | -0.25 | -0.42 | 58.7937 | 59.42 | 58.66 | 803320 |
| 1735256400 | 59.22 | 0.51 | 0.87 | 58.67 | 59.31 | 58.56 | 808684 |
| 1735077840 | 58.71 | 0.3 | 0.51 | 58.31 | 58.7599 | 58.235 | 544242 |
| 1734997200 | 58.41 | -0.16 | -0.27 | 58.15 | 58.45 | 57.8 | 2016279 |
| 1734738000 | 58.57 | 0.54 | 0.93 | 57.755 | 59.15 | 56.88 | 4261760 |
| 1734651600 | 58.03 | 0.16 | 0.28 | 57.94 | 58.58 | 57.81 | 1584942 |
| 1734565200 | 57.87 | -0.98 | -1.67 | 59 | 59.3199 | 57.85 | 1728993 |
| 1734478800 | 58.85 | -0.86 | -1.44 | 59.48 | 59.635 | 58.76 | 1434971 |
| 1734392400 | 59.71 | -1.05 | -1.73 | 60.01 | 60.34 | 59.67 | 1288602 |
| 1734133200 | 60.76 | 0.28 | 0.46 | 60.7 | 61.085 | 60.63 | 1362891 |
| 1734046800 | 60.48 | -0.39 | -0.64 | 61.195 | 61.56 | 60.44 | 1198027 |
| 1733960400 | 60.87 | -0.42 | -0.69 | 61.08 | 61.32 | 60.43 | 2186476 |
| 1733874000 | 61.29 | -0.75 | -1.21 | 61.27 | 61.56 | 60.38 | 1197020 |
| 1733787600 | 62.04 | -0.91 | -1.45 | 63.11 | 63.18 | 61.96 | 1197867 |
| 1733528400 | 62.95 | -0.66 | -1.04 | 63.45 | 63.92 | 62.71 | 1462955 |
| 1733442000 | 63.61 | -0.05 | -0.08 | 63.58 | 64.28 | 63.3701 | 772457 |
| 1733355600 | 63.66 | 0.14 | 0.22 | 63.285 | 63.85 | 63 | 784988 |
| 1733269200 | 63.52 | -0.13 | -0.20 | 63.8724 | 63.8724 | 63.05 | 1067286 |
| 1733182800 | 63.65 | -0.9 | -1.39 | 64.66 | 64.754999 | 63.57 | 1065364 |
| 1732917840 | 64.55 | -0.39 | -0.60 | 65.239999 | 65.379999 | 64.51 | 846388 |
| 1732750800 | 64.94 | 0.61 | 0.95 | 64.62 | 65.489999 | 64.435 | 1148306 |
| 1732664400 | 64.33 | 1.28 | 2.03 | 63.08 | 64.459999 | 62.96 | 1141258 |
| 1732578000 | 63.05 | 0.78 | 1.25 | 63.105 | 63.46 | 62.6701 | 1564811 |
| 1732318800 | 62.27 | 0.13 | 0.21 | 62.3 | 62.54 | 62.095 | 1023843 |
| 1732232400 | 62.14 | 1.2 | 1.97 | 61 | 62.26 | 60.9 | 1820417 |
| 1732146000 | 60.94 | 0.75 | 1.25 | 60.54 | 61.135 | 59.97 | 932561 |
| 1732059600 | 60.19 | -0.64 | -1.05 | 60.29 | 60.5 | 59.5448 | 817243 |
| 1731973200 | 60.83 | 0.09 | 0.15 | 60.46 | 61.04 | 60.43 | 1329740 |
| 1731714000 | 60.74 | 1.09 | 1.83 | 59.85 | 60.84 | 59.85 | 2007559 |
| 1731627600 | 59.65 | -0.59 | -0.98 | 59.98 | 60.3482 | 59.42 | 1753612 |
| 1731541200 | 60.24 | -0.16 | -0.26 | 60.195 | 60.55 | 60.03 | 1290689 |
| 1731454800 | 60.4 | -0.02 | -0.03 | 60.67 | 60.76 | 60.08 | 1055981 |
| 1731368400 | 60.42 | -0.13 | -0.21 | 60.85 | 61.34 | 60.38 | 1433412 |
| 1731109200 | 60.55 | 0.93 | 1.56 | 60.12 | 60.86 | 59.91 | 937006 |
| 1731022800 | 59.62 | -1.05 | -1.73 | 60.6 | 60.6 | 59.52 | 1179768 |
| 1730936400 | 60.67 | 2.46 | 4.23 | 60.91 | 60.98 | 59.58 | 1640743 |
| 1730850000 | 58.21 | 0.68 | 1.18 | 57.62 | 58.23 | 57.49 | 987702 |
| 1730763600 | 57.53 | 0.03 | 0.05 | 57.56 | 57.865 | 57.24 | 1349384 |
| 1730500800 | 57.5 | 0.33 | 0.58 | 57.38 | 57.89 | 57.3 | 1315573 |
| 1730414400 | 57.17 | -0.85 | -1.47 | 57.745 | 57.98 | 57.15 | 2332964 |
| 1730328000 | 58.02 | 0.4 | 0.69 | 58.04 | 58.295 | 57.82 | 1154326 |
| 1730241600 | 57.62 | -0.79 | -1.35 | 58.31 | 58.73 | 57.56 | 1693094 |
| 1730155200 | 58.41 | 0.25 | 0.43 | 58.57 | 59 | 58.24 | 1410833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
