Skip to main content

Wr Berkley Ord Shs (NY: WRB )

78.15 -0.12 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 77.79 78.31 77.47 78.15 1,067,871 -0.12(-0.15%)
Jun 13, 2024 76.79 78.49 76.76 78.27 1,425,529 +0.10(+0.13%)
Jun 12, 2024 78.18 78.75 77.62 78.17 1,275,487 -0.29(-0.37%)
Jun 11, 2024 79.48 79.53 78.37 78.46 858,939 -1.31(-1.64%)
Jun 10, 2024 80.00 80.30 79.33 79.77 496,685 -0.43(-0.54%)
Jun 07, 2024 79.96 80.79 79.74 80.20 615,958 +0.59(+0.74%)
Jun 06, 2024 80.13 80.36 79.45 79.61 585,021 -0.23(-0.29%)
Jun 05, 2024 80.54 80.61 79.03 79.84 704,484 -0.50(-0.62%)
Jun 04, 2024 79.84 80.69 79.47 80.34 1,523,954 +0.27(+0.34%)
Jun 03, 2024 80.92 81.03 79.56 80.07 913,429 -0.96(-1.18%)
May 31, 2024 79.66 81.17 79.21 81.03 1,687,492 +1.53(+1.92%)
May 30, 2024 77.80 79.76 77.80 79.50 1,113,734 +1.55(+1.99%)
May 29, 2024 78.32 78.89 77.90 77.95 1,292,666 -0.62(-0.79%)
May 28, 2024 79.01 79.42 78.53 78.57 837,952 -0.72(-0.91%)
May 24, 2024 79.10 79.33 78.48 79.29 598,292 +0.44(+0.56%)
May 23, 2024 79.85 80.21 78.50 78.85 795,183 -1.24(-1.55%)
May 22, 2024 79.20 80.43 79.20 80.09 945,713 +0.86(+1.09%)
May 21, 2024 78.74 80.20 78.74 79.23 1,074,583 +0.56(+0.71%)
May 20, 2024 79.47 79.59 78.47 78.67 692,076 -0.64(-0.81%)
May 17, 2024 78.82 79.34 78.36 79.31 795,632 +0.72(+0.92%)
May 16, 2024 79.79 79.96 78.47 78.59 957,962 +0.22(+0.28%)
May 15, 2024 78.32 79.02 78.20 78.37 1,278,787 -0.46(-0.58%)
May 14, 2024 78.45 79.00 78.40 78.83 825,220 +0.22(+0.28%)
May 13, 2024 79.65 79.81 78.44 78.61 818,194 -1.13(-1.42%)
May 10, 2024 78.95 79.77 78.80 79.74 755,895 +0.95(+1.21%)
May 09, 2024 78.31 78.88 78.29 78.79 640,320 +0.23(+0.29%)
May 08, 2024 78.67 79.25 78.50 78.56 849,501 +0.01(+0.01%)
May 07, 2024 79.10 79.22 78.42 78.55 1,007,944 -0.16(-0.20%)
May 06, 2024 78.97 78.97 78.00 78.71 1,013,302 +0.15(+0.19%)
May 03, 2024 78.49 78.98 77.43 78.56 1,259,903 -0.45(-0.57%)
May 02, 2024 78.28 79.16 77.70 79.01 1,359,018 +1.23(+1.58%)
May 01, 2024 76.98 78.59 76.87 77.78 1,227,786 +0.81(+1.05%)
Apr 30, 2024 77.51 77.51 76.85 76.97 1,621,094 -0.41(-0.53%)
Apr 29, 2024 76.71 77.41 76.69 77.38 1,060,230 +0.73(+0.95%)
Apr 26, 2024 76.89 77.63 76.09 76.65 1,435,377 -1.26(-1.62%)
Apr 25, 2024 77.62 78.50 77.61 77.91 1,868,796 +0.06(+0.08%)
Apr 24, 2024 77.70 78.65 76.86 77.85 2,863,961 -1.23(-1.56%)
Apr 23, 2024 83.50 83.76 78.03 79.08 4,029,852 -4.35(-5.21%)
Apr 22, 2024 82.89 83.83 82.50 83.43 1,510,683 +1.03(+1.25%)
Apr 19, 2024 81.54 82.43 81.01 82.40 1,951,502 +1.42(+1.75%)
Apr 18, 2024 81.43 81.75 80.60 80.98 1,103,569 +0.27(+0.33%)
Apr 17, 2024 81.97 81.97 80.37 80.71 1,670,525 -1.41(-1.72%)
Apr 16, 2024 82.41 82.65 81.78 82.12 1,050,746 +0.12(+0.15%)
Apr 15, 2024 83.28 83.49 81.87 82.00 1,135,249 -0.15(-0.18%)
Apr 12, 2024 82.23 82.68 81.58 82.15 1,042,422 -0.04(-0.05%)
Apr 11, 2024 84.02 84.02 82.13 82.19 1,188,826 -1.74(-2.07%)
Apr 10, 2024 83.52 84.56 83.52 83.93 1,139,025 +0.19(+0.23%)
Apr 09, 2024 86.88 87.35 83.16 83.74 1,560,011 -3.10(-3.57%)
Apr 08, 2024 87.22 87.72 86.64 86.84 1,117,725 -0.42(-0.48%)
Apr 05, 2024 87.09 87.63 86.93 87.26 1,163,666 +0.65(+0.75%)
Apr 04, 2024 87.26 88.27 86.51 86.61 833,963 -0.43(-0.49%)
Apr 03, 2024 87.42 87.60 86.79 87.04 1,168,716 -0.22(-0.25%)
Apr 02, 2024 87.52 88.16 87.08 87.26 1,224,485 -0.23(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.