ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

WRB WR Berkley Corp

79.11
-4.32 (-5.18%)
Apr 23 2024 - Closed
Delayed by 15 minutes

WRB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 79.08 -4.35 -5.21% 83.50 83.7599 78.03 4,029,848
Apr 22 2024 83.43 1.03 1.25% 82.89 83.825 82.50 1,510,683
Apr 19 2024 82.40 1.42 1.75% 81.54 82.43 81.0101 1,951,503
Apr 18 2024 80.98 0.27 0.33% 81.43 81.75 80.60 1,103,569
Apr 17 2024 80.71 -1.41 -1.72% 81.97 81.97 80.37 1,668,453
Apr 16 2024 82.12 0.12 0.15% 82.06 82.65 81.78 1,027,900
Apr 15 2024 82.00 -0.15 -0.18% 83.28 83.49 81.87 1,135,249
Apr 12 2024 82.15 -0.04 -0.05% 82.23 82.6752 81.58 1,042,058
Apr 11 2024 82.19 -1.74 -2.07% 84.30 84.30 82.13 1,188,826
Apr 10 2024 83.93 0.19 0.23% 83.95 84.5594 83.80 1,123,898
Apr 09 2024 83.74 -3.10 -3.57% 86.88 87.35 83.16 1,559,981
Apr 08 2024 86.84 -0.42 -0.48% 87.22 87.72 86.64 1,117,551
Apr 05 2024 87.26 0.65 0.75% 87.09 87.63 86.96 1,157,801
Apr 04 2024 86.61 -0.43 -0.49% 87.26 88.27 86.51 833,963
Apr 03 2024 87.04 -0.22 -0.25% 87.42 87.60 86.79 1,168,716
Apr 02 2024 87.26 -0.23 -0.26% 87.74 88.16 87.08 1,194,662
Apr 01 2024 87.49 -0.95 -1.07% 88.30 88.37 87.35 1,148,496
Mar 28 2024 88.44 0.27 0.31% 88.61 89.185 88.285 1,647,673
Mar 27 2024 88.17 1.63 1.88% 86.79 88.21 86.68 1,043,021
Mar 26 2024 86.54 -0.18 -0.21% 86.42 87.19 86.21 1,222,006
Mar 25 2024 86.72 0.49 0.57% 86.36 86.96 86.09 917,922
Mar 22 2024 86.23 0.41 0.48% 86.24 86.9799 86.10 1,236,937
Mar 21 2024 85.82 -0.54 -0.63% 86.36 86.70 85.37 898,268
Mar 20 2024 86.36 0.36 0.42% 86.05 86.70 85.81 929,253
Mar 19 2024 86.00 1.01 1.19% 85.68 86.31 85.29 1,129,689
Mar 18 2024 84.99 -0.52 -0.61% 85.00 85.4099 84.73 910,820
Mar 15 2024 85.51 0.28 0.33% 84.42 85.57 84.1478 2,496,003
Mar 14 2024 85.23 -0.26 -0.30% 85.41 85.59 84.29 1,144,037
Mar 13 2024 85.49 -0.14 -0.16% 85.75 86.00 85.085 1,279,164
Mar 12 2024 85.63 0.69 0.81% 85.16 85.95 84.825 1,255,941
Mar 11 2024 84.94 0.54 0.64% 84.18 85.565 84.01 794,528
Mar 08 2024 84.40 0.21 0.25% 84.20 84.70 83.79 844,032
Mar 07 2024 84.19 -0.55 -0.65% 84.50 85.06 84.16 867,691
Mar 06 2024 84.74 0.69 0.82% 84.14 84.96 83.52 913,962
Mar 05 2024 84.05 0.44 0.53% 83.61 84.50 83.48 1,060,803
Mar 04 2024 83.61 0.92 1.11% 82.77 83.82 82.77 1,035,193
Mar 01 2024 82.69 -0.91 -1.09% 83.80 83.80 82.69 906,627
Feb 29 2024 83.60 -0.96 -1.14% 84.50 84.61 82.61 1,912,897
Feb 28 2024 84.56 -0.32 -0.38% 85.00 85.315 84.51 869,148
Feb 27 2024 84.88 -0.29 -0.34% 85.17 85.23 84.41 718,586
Feb 26 2024 85.17 -0.14 -0.16% 85.70 86.17 84.94 1,330,787
Feb 23 2024 85.31 -0.40 -0.47% 86.33 86.34 85.14 1,105,631
Feb 22 2024 85.71 2.23 2.67% 83.76 85.95 83.56 1,775,419
Feb 21 2024 83.48 1.50 1.83% 82.30 83.54 82.04 1,250,796
Feb 20 2024 81.98 -0.63 -0.76% 82.33 83.04 81.97 968,738
Feb 16 2024 82.61 0.34 0.41% 82.48 83.185 82.15 874,873
Feb 15 2024 82.27 0.35 0.43% 81.97 82.9167 81.88 993,867
Feb 14 2024 81.92 0.98 1.21% 81.13 82.36 81.13 1,053,581
Feb 13 2024 80.94 0.23 0.28% 81.50 81.66 80.25 1,175,704
Feb 12 2024 80.71 0.23 0.29% 80.68 81.375 80.36 670,598
Feb 09 2024 80.48 0.60 0.75% 79.43 80.52 79.30 914,750
Feb 08 2024 79.88 -0.46 -0.57% 80.09 80.32 79.44 1,136,677
Feb 07 2024 80.34 -0.15 -0.19% 80.80 80.8516 80.18 937,378
Feb 06 2024 80.49 -0.89 -1.09% 80.94 81.32 80.37 813,494
Feb 05 2024 81.38 0.51 0.63% 80.99 81.71 80.56 700,112
Feb 02 2024 80.87 0.59 0.73% 80.74 81.465 80.41 1,118,827
Feb 01 2024 80.28 -1.60 -1.95% 81.20 81.30 79.79 1,595,042
Jan 31 2024 81.88 0.25 0.31% 81.89 82.46 81.65 2,037,783
Jan 30 2024 81.63 0.44 0.54% 81.42 82.13 81.255 926,651
Jan 29 2024 81.19 -0.28 -0.34% 80.93 81.21 80.32 1,509,102
Jan 26 2024 81.47 -1.80 -2.16% 83.13 83.36 81.37 1,776,586
Jan 25 2024 83.27 5.58 7.18% 83.44 85.01 81.10 2,955,955

Your Recent History

Delayed Upgrade Clock