Register for real-time alerts, custom portfolio, and market movers
WRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 54.07 | 1.60 | 3.05% | 52.64 | 54.155 | 52.64 | 1,384,730 |
| Jul 25 2024 | 52.47 | 0.18 | 0.34% | 52.28 | 53.225 | 52.28 | 1,549,291 |
| Jul 24 2024 | 52.29 | 0.08 | 0.15% | 52.28 | 52.96 | 52.12 | 2,132,823 |
| Jul 23 2024 | 52.21 | 0.35 | 0.67% | 53.50 | 53.9486 | 51.88 | 4,001,057 |
| Jul 22 2024 | 51.86 | 0.32 | 0.62% | 51.77 | 52.68 | 51.51 | 2,956,358 |
| Jul 19 2024 | 51.54 | -4.67 | -8.31% | 54.55 | 54.55 | 51.41 | 4,219,351 |
| Jul 18 2024 | 56.21 | 0.42 | 0.75% | 55.82 | 56.66 | 55.80 | 1,158,166 |
| Jul 17 2024 | 55.79 | 1.36 | 2.50% | 55.22 | 55.85 | 55.03 | 1,537,886 |
| Jul 16 2024 | 54.43 | 0.41 | 0.76% | 54.14 | 54.87 | 54.14 | 1,614,641 |
| Jul 15 2024 | 54.02 | 0.57 | 1.07% | 53.58 | 54.32 | 53.57 | 1,294,923 |
| Jul 12 2024 | 53.45 | 1.16 | 2.22% | 52.79 | 53.57 | 52.29 | 1,720,960 |
| Jul 11 2024 | 52.29 | -27.34 | -34.33% | 52.62 | 52.98 | 51.84 | 1,919,587 |
| Jul 10 2024 | 79.63 | 0.88 | 1.12% | 79.04 | 79.70 | 78.93 | 812,875 |
| Jul 09 2024 | 78.75 | -0.87 | -1.09% | 79.63 | 79.88 | 78.72 | 678,797 |
| Jul 08 2024 | 79.62 | 0.98 | 1.25% | 79.30 | 80.00 | 79.09 | 798,846 |
| Jul 05 2024 | 78.64 | -0.53 | -0.67% | 78.77 | 79.1031 | 78.19 | 1,334,825 |
| Jul 03 2024 | 79.17 | -0.04 | -0.05% | 78.62 | 79.35 | 78.34 | 561,880 |
| Jul 02 2024 | 79.21 | 0.19 | 0.24% | 78.57 | 79.64 | 78.50 | 1,129,763 |
| Jul 01 2024 | 79.02 | 0.44 | 0.56% | 79.49 | 80.12 | 78.54 | 886,142 |
| Jun 28 2024 | 78.58 | -0.80 | -1.01% | 79.21 | 79.77 | 78.24 | 2,341,138 |
| Jun 27 2024 | 79.38 | 0.07 | 0.09% | 79.40 | 80.00 | 79.095 | 879,809 |
| Jun 26 2024 | 79.31 | -1.60 | -1.98% | 80.43 | 80.43 | 78.7209 | 813,831 |
| Jun 25 2024 | 80.91 | 0.07 | 0.09% | 80.89 | 81.32 | 80.2501 | 946,606 |
| Jun 24 2024 | 80.84 | 0.35 | 0.43% | 80.40 | 81.24 | 79.9925 | 1,109,704 |
| Jun 21 2024 | 80.49 | -0.54 | -0.67% | 81.23 | 81.45 | 80.12 | 1,888,560 |
| Jun 20 2024 | 81.03 | 0.86 | 1.07% | 80.43 | 81.55 | 80.13 | 1,033,467 |
| Jun 18 2024 | 80.17 | 0.45 | 0.56% | 79.56 | 80.56 | 79.48 | 906,840 |
| Jun 17 2024 | 79.72 | 1.57 | 2.01% | 78.33 | 80.20 | 78.255 | 1,212,085 |
| Jun 14 2024 | 78.15 | -0.12 | -0.15% | 77.79 | 78.305 | 77.47 | 1,067,871 |
| Jun 13 2024 | 78.27 | 0.10 | 0.13% | 76.79 | 78.49 | 76.76 | 1,425,529 |
| Jun 12 2024 | 78.17 | -0.29 | -0.37% | 78.18 | 78.755 | 77.74 | 1,199,206 |
| Jun 11 2024 | 78.46 | -1.31 | -1.64% | 79.48 | 79.535 | 78.37 | 858,939 |
| Jun 10 2024 | 79.77 | -0.43 | -0.54% | 80.00 | 80.2971 | 79.325 | 496,549 |
| Jun 07 2024 | 80.20 | 0.59 | 0.74% | 79.88 | 80.79 | 79.77 | 604,862 |
| Jun 06 2024 | 79.61 | -0.23 | -0.29% | 80.13 | 80.44 | 79.45 | 585,021 |
| Jun 05 2024 | 79.84 | -0.50 | -0.62% | 80.54 | 80.61 | 79.03 | 703,172 |
| Jun 04 2024 | 80.34 | 0.27 | 0.34% | 79.84 | 80.69 | 79.47 | 1,523,951 |
| Jun 03 2024 | 80.07 | -0.96 | -1.18% | 80.92 | 81.03 | 79.56 | 913,379 |
| May 31 2024 | 81.03 | 1.53 | 1.92% | 79.66 | 81.17 | 79.21 | 1,683,896 |
| May 30 2024 | 79.50 | 1.55 | 1.99% | 77.80 | 79.76 | 77.80 | 1,113,734 |
| May 29 2024 | 77.95 | -0.62 | -0.79% | 78.32 | 78.89 | 77.90 | 1,292,418 |
| May 28 2024 | 78.57 | -0.72 | -0.91% | 79.01 | 79.42 | 78.53 | 819,553 |
| May 24 2024 | 79.29 | 0.44 | 0.56% | 79.10 | 79.33 | 78.48 | 598,172 |
| May 23 2024 | 78.85 | -1.24 | -1.55% | 79.85 | 80.21 | 78.505 | 761,819 |
| May 22 2024 | 80.09 | 0.86 | 1.09% | 79.20 | 80.43 | 79.20 | 945,713 |
| May 21 2024 | 79.23 | 0.56 | 0.71% | 78.74 | 80.20 | 78.74 | 1,074,583 |
| May 20 2024 | 78.67 | -0.64 | -0.81% | 79.47 | 79.59 | 78.47 | 691,976 |
| May 17 2024 | 79.31 | 0.72 | 0.92% | 78.82 | 79.34 | 78.36 | 795,632 |
| May 16 2024 | 78.59 | 0.22 | 0.28% | 79.64 | 79.96 | 78.47 | 941,546 |
| May 15 2024 | 78.37 | -0.46 | -0.58% | 78.83 | 79.02 | 78.20 | 1,278,787 |
| May 14 2024 | 78.83 | 0.22 | 0.28% | 78.45 | 79.00 | 78.40 | 825,220 |
| May 13 2024 | 78.61 | -1.13 | -1.42% | 79.65 | 79.81 | 78.44 | 818,194 |
| May 10 2024 | 79.74 | 0.95 | 1.21% | 78.95 | 79.77 | 78.80 | 755,895 |
| May 09 2024 | 78.79 | 0.23 | 0.29% | 78.31 | 78.88 | 78.29 | 639,805 |
| May 08 2024 | 78.56 | 0.01 | 0.01% | 78.67 | 79.25 | 78.50 | 849,501 |
| May 07 2024 | 78.55 | -0.16 | -0.20% | 79.10 | 79.22 | 78.415 | 1,007,306 |
| May 06 2024 | 78.71 | 0.15 | 0.19% | 78.97 | 78.97 | 78.00 | 1,013,302 |
| May 03 2024 | 78.56 | -0.45 | -0.57% | 79.00 | 79.00 | 77.43 | 1,259,904 |
| May 02 2024 | 79.01 | 1.23 | 1.58% | 78.28 | 79.16 | 77.705 | 1,359,018 |
| May 01 2024 | 77.78 | 0.81 | 1.05% | 76.98 | 78.59 | 76.87 | 1,227,786 |
| Apr 30 2024 | 76.97 | -0.41 | -0.53% | 77.51 | 77.51 | 76.85 | 1,621,061 |
| Apr 29 2024 | 77.38 | 0.73 | 0.95% | 76.71 | 77.41 | 76.69 | 1,060,230 |
