WR Berkley Corp (WRB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4966 | -5.95064669843 | 58.76 | 59.15 | 55.2634 | 2824859 | 57.6680688 | CS |
| 4 | -3.2066 | -5.48417992133 | 58.47 | 61.28 | 55.2634 | 1775470 | 58.42422133 | CS |
| 12 | 2.90435079 | 5.54698917154 | 52.35904921 | 61.28 | 51.41 | 1651115 | 55.86285789 | CS |
| 26 | -2.28690533 | -3.97375012502 | 57.55030533 | 61.28 | 50.70637717 | 1395248 | 54.94422552 | CS |
| 52 | 12.21395901 | 28.371934058 | 43.04944099 | 61.28 | 41.35678495 | 1315973 | 52.24797723 | CS |
| 156 | 6.80279088 | 14.0377741913 | 48.46060912 | 66.42675353 | 36.98520085 | 1264516 | 47.74932655 | CS |
| 260 | 6.97605489 | 14.4469630171 | 48.28734511 | 66.42675353 | 28.68852066 | 1109889 | 46.57869289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 56.65 | -0.79 | -1.38 | 56.99 | 57.28 | 56.46 | 1399051 |
| 1727131200 | 57.44 | -0.01 | -0.02 | 57.36 | 57.79 | 57.09 | 1573009 |
| 1726872000 | 57.45 | -0.07 | -0.12 | 57.15 | 57.75 | 57.01 | 5809632 |
| 1726785600 | 57.52 | -0.29 | -0.50 | 57.91 | 58.02 | 57.19 | 1492619 |
| 1726699200 | 57.81 | -0.32 | -0.55 | 58.38 | 58.485 | 57.74 | 1806342 |
| 1726612800 | 58.13 | -0.62 | -1.06 | 58.76 | 59.15 | 58.01 | 3442694 |
| 1726526400 | 58.75 | 0.41 | 0.70 | 58.7 | 59.38 | 58.47 | 1419490 |
| 1726267200 | 58.34 | 0.56 | 0.97 | 57.97 | 58.385 | 57.79 | 1015251 |
| 1726180800 | 57.78 | 0.67 | 1.17 | 57.2 | 57.86 | 56.97 | 1213263 |
| 1726094400 | 57.11 | -1.38 | -2.36 | 58.37 | 58.46 | 56.72 | 1615579 |
| 1726008000 | 58.49 | -0.89 | -1.50 | 59.54 | 59.7 | 58.44 | 1350378 |
| 1725921600 | 59.38 | 0.69 | 1.18 | 59.07 | 59.83 | 58.65 | 1734061 |
| 1725662400 | 58.69 | -0.33 | -0.56 | 59.02 | 59.57 | 58.68 | 1359214 |
| 1725576000 | 59.02 | -1.56 | -2.58 | 60.76 | 60.76 | 58.65 | 2041198 |
| 1725489600 | 60.58 | 0.06 | 0.10 | 60.6 | 61.28 | 60.16 | 1436808 |
| 1725403200 | 60.52 | 0.82 | 1.37 | 59.55 | 60.855 | 59.15 | 1379872 |
| 1725057600 | 59.7 | 0.38 | 0.64 | 59.19 | 59.75 | 59.0986 | 1925014 |
| 1724971200 | 59.32 | 0.59 | 1.00 | 58.85 | 59.39 | 58.3 | 855353 |
| 1724884800 | 58.73 | 0.02 | 0.03 | 58.78 | 59.11 | 58.38 | 1298822 |
| 1724798400 | 58.71 | 0.41 | 0.70 | 58.47 | 58.8 | 58.22 | 965337 |
| 1724712000 | 58.3 | 0.08 | 0.14 | 58.37 | 58.86 | 58.255 | 771547 |
| 1724452800 | 58.22 | 0.24 | 0.41 | 57.99 | 58.34 | 57.82 | 919593 |
| 1724366400 | 57.98 | 0.36 | 0.62 | 57.61 | 58.03 | 57.5 | 632945 |
| 1724280000 | 57.62 | 0.27 | 0.47 | 57.56 | 57.71 | 56.8495 | 887484 |
| 1724193600 | 57.35 | -0.05 | -0.09 | 57.35 | 57.61 | 57.115 | 886428 |
| 1724107200 | 57.4 | -0.16 | -0.28 | 57.46 | 57.9 | 57.312 | 735613 |
| 1723848000 | 57.56 | -0.02 | -0.03 | 57.79 | 57.92 | 57.08 | 1311657 |
| 1723761600 | 57.58 | 0.27 | 0.47 | 57.62 | 58.089 | 57.41 | 1380830 |
| 1723675200 | 57.31 | 0.79 | 1.40 | 56.79 | 57.47 | 56.54 | 1221093 |
| 1723588800 | 56.52 | -0.64 | -1.12 | 57.17 | 57.365 | 56.22 | 1646394 |
| 1723502400 | 57.16 | 0.03 | 0.05 | 57.22 | 57.57 | 57.01 | 1752946 |
| 1723243200 | 57.13 | 0.42 | 0.74 | 56.88 | 57.18 | 56.49 | 1321533 |
| 1723156800 | 56.71 | 0.73 | 1.30 | 56 | 56.95 | 55.875 | 1585114 |
| 1723070400 | 55.98 | 0.88 | 1.60 | 55.39 | 56.54 | 55.1 | 2723719 |
| 1722984000 | 55.1 | 0.37 | 0.68 | 54.83 | 55.67 | 54.79 | 2059788 |
| 1722897600 | 54.73 | -0.45 | -0.82 | 55.66 | 55.8 | 53.65 | 2131250 |
| 1722638400 | 55.18 | 0.41 | 0.75 | 54.7 | 55.31 | 53.96 | 1393839 |
| 1722552000 | 54.77 | -0.36 | -0.65 | 55.38 | 55.68 | 53.9 | 1372420 |
| 1722465600 | 55.13 | -0.33 | -0.60 | 55.34 | 55.58 | 54.765 | 2589353 |
| 1722379200 | 55.46 | 1.51 | 2.80 | 54.2 | 55.66 | 53.78 | 1457687 |
| 1722292800 | 53.95 | -0.12 | -0.22 | 54.18 | 54.47 | 53.63 | 993039 |
| 1722033600 | 54.07 | 1.6 | 3.05 | 52.64 | 54.155 | 52.64 | 1384730 |
| 1721947200 | 52.47 | 0.18 | 0.34 | 52.28 | 53.225 | 52.2 | 1552863 |
| 1721860800 | 52.29 | 0.08 | 0.15 | 52.38 | 52.96 | 52.1 | 2155788 |
| 1721774400 | 52.21 | 0.39 | 0.75 | 53.5 | 53.9486 | 51.88 | 4001057 |
| 1721688000 | 51.82 | 0.28 | 0.54 | 51.77 | 52.68 | 51.51 | 4162678 |
| 1721428800 | 51.54 | -4.67 | -8.31 | 55.55 | 55.75 | 51.41 | 4404283 |
| 1721342400 | 56.21 | 0.42 | 0.75 | 55.82 | 56.66 | 55.8 | 1158166 |
| 1721256000 | 55.79 | 1.36 | 2.50 | 54.85 | 55.85 | 54.66 | 1561402 |
| 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 | -0.78 | -1.46 | 52.62 | 53 | 51.84 | 1927997 |
| 1720651200 | 53.065433 | 0.59 | 1.12 | 52.672257 | 53.112081 | 52.598953 | 1219800 |
| 1720564800 | 52.479001 | -0.58 | -1.09 | 53.065433 | 53.232033 | 52.459009 | 1018602 |
| 1720478400 | 53.058769 | 0.65 | 1.25 | 52.845521 | 53.312001 | 52.705577 | 1198748 |
| 1720219200 | 52.405697 | -0.35 | -0.67 | 52.492329 | 52.714307 | 52.105817 | 2003038 |
| 1720040640 | 52.758889 | -0.03 | -0.05 | 52.392369 | 52.878841 | 52.205777 | 843157 |
| 1719960000 | 52.785545 | 0.13 | 0.24 | 52.359049 | 53.072097 | 52.312401 | 1695322 |
| 1719873600 | 52.658929 | -0.24 | -0.45 | 52.972137 | 53.391969 | 52.339057 | 1329744 |
| 1719614400 | 52.898833 | 0 | 0.00 | 52.898833 | 52.898833 | 52.898833 | 0 |
| 1719528000 | 52.898833 | 0.05 | 0.09 | 52.912161 | 53.312001 | 52.708909 | 1320241 |
| 1719441600 | 52.852185 | -1.07 | -1.98 | 53.598553 | 53.598553 | 52.459608 | 1221235 |
| 1719355200 | 53.918425 | 0.05 | 0.09 | 53.905097 | 54.191649 | 53.478667 | 1420477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
