Skip to main content

Wr Berkley Ord Shs (NY: WRB )

79.31 -1.60 (-1.98%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.73 30.17 29.61 29.77 1,455,566 +0.24(+0.80%)
Oct 30, 2018 29.40 29.59 29.19 29.54 965,162 +0.27(+0.92%)
Oct 29, 2018 29.36 29.68 29.06 29.27 1,406,608 +0.25(+0.85%)
Oct 26, 2018 28.93 29.18 28.53 29.02 1,133,383 -0.05(-0.18%)
Oct 25, 2018 28.84 29.22 28.66 29.07 950,629 +0.42(+1.48%)
Oct 24, 2018 28.91 29.59 28.63 28.65 1,316,098 +0.33(+1.15%)
Oct 23, 2018 28.46 28.62 28.14 28.32 1,028,107 -0.47(-1.65%)
Oct 22, 2018 29.08 29.20 28.66 28.80 1,077,858 -0.20(-0.70%)
Oct 19, 2018 29.01 29.27 28.87 29.00 619,715 -0.05(-0.19%)
Oct 18, 2018 29.22 29.40 28.92 29.06 629,568 -0.21(-0.71%)
Oct 17, 2018 29.29 29.47 28.98 29.26 665,519 -0.05(-0.16%)
Oct 16, 2018 28.97 29.37 28.69 29.31 1,452,744 +0.50(+1.74%)
Oct 15, 2018 28.88 29.14 28.73 28.81 1,357,734 -0.06(-0.22%)
Oct 12, 2018 29.66 29.66 28.41 28.87 1,249,372 -0.32(-1.09%)
Oct 11, 2018 30.15 30.15 29.16 29.19 1,308,624 -1.04(-3.43%)
Oct 10, 2018 31.00 31.15 30.21 30.22 1,319,608 -0.90(-2.90%)
Oct 09, 2018 30.97 31.24 30.85 31.13 757,849 +0.12(+0.38%)
Oct 08, 2018 30.79 31.13 30.76 31.01 497,079 +0.11(+0.37%)
Oct 05, 2018 31.08 31.24 30.89 30.90 730,861 -0.21(-0.67%)
Oct 04, 2018 31.01 31.24 30.99 31.10 878,328 +0.05(+0.16%)
Oct 03, 2018 31.08 31.32 30.99 31.05 1,311,160 +0.09(+0.28%)
Oct 02, 2018 30.79 31.01 30.66 30.97 728,378 +0.18(+0.59%)
Oct 01, 2018 31.39 31.55 30.70 30.79 1,651,040 -0.57(-1.81%)
Sep 28, 2018 30.99 31.39 30.98 31.35 1,797,454 +0.31(+1.01%)
Sep 27, 2018 30.96 31.33 30.90 31.04 1,934,350 +0.08(+0.25%)
Sep 26, 2018 31.22 31.28 30.92 30.96 1,783,908 -0.15(-0.49%)
Sep 25, 2018 30.72 31.14 30.69 31.12 4,646,682 +0.46(+1.50%)
Sep 24, 2018 30.92 31.04 30.62 30.66 936,068 -0.26(-0.84%)
Sep 21, 2018 30.37 31.01 30.31 30.92 1,598,615 -0.02(-0.05%)
Sep 20, 2018 30.80 30.96 30.65 30.93 819,145 +0.24(+0.78%)
Sep 19, 2018 31.01 31.11 30.64 30.69 877,487 -0.29(-0.95%)
Sep 18, 2018 30.96 31.22 30.87 30.99 1,143,363 +0.02(+0.05%)
Sep 17, 2018 31.23 31.23 30.86 30.97 642,019 -0.32(-1.03%)
Sep 14, 2018 31.05 31.39 31.05 31.29 977,707 +0.29(+0.93%)
Sep 13, 2018 30.62 31.02 30.62 31.01 519,323 +0.44(+1.44%)
Sep 12, 2018 30.56 30.63 30.43 30.57 568,252 -0.04(-0.14%)
Sep 11, 2018 30.36 30.66 30.25 30.61 763,156 +0.16(+0.52%)
Sep 10, 2018 30.66 30.66 30.39 30.45 561,533 -0.11(-0.37%)
Sep 07, 2018 30.62 30.68 30.43 30.56 496,821 -0.09(-0.28%)
Sep 06, 2018 30.62 30.75 30.56 30.65 636,586 +0.04(+0.14%)
Sep 05, 2018 30.65 30.89 30.54 30.60 876,607 -0.04(-0.13%)
Sep 04, 2018 30.45 30.66 30.26 30.64 570,485 +0.19(+0.64%)
Aug 31, 2018 30.45 30.45 30.45 0 +0.05(+0.15%)
Aug 30, 2018 30.55 30.57 30.29 30.40 401,163 -0.17(-0.55%)
Aug 29, 2018 30.69 30.73 30.52 30.57 569,080 -0.10(-0.32%)
Aug 28, 2018 30.55 30.71 30.47 30.67 547,814 +0.19(+0.64%)
Aug 27, 2018 30.48 30.59 30.42 30.47 550,019 +0.08(+0.27%)
Aug 24, 2018 30.25 30.43 30.21 30.39 408,149 +0.18(+0.59%)
Aug 23, 2018 30.04 30.25 29.90 30.21 634,586 +0.21(+0.70%)
Aug 22, 2018 30.38 30.39 29.95 30.00 801,843 -0.39(-1.27%)
Aug 21, 2018 30.37 30.52 30.36 30.39 537,155 +0.02(+0.08%)
Aug 20, 2018 30.14 30.45 30.14 30.36 557,043 +0.23(+0.77%)
Aug 17, 2018 30.04 30.20 29.91 30.13 477,287 +0.08(+0.27%)
Aug 16, 2018 29.85 30.14 29.85 30.05 510,674 +0.28(+0.95%)
Aug 15, 2018 29.66 29.85 29.57 29.76 516,930 +0.04(+0.12%)
Aug 14, 2018 29.60 29.90 29.52 29.73 655,839 +0.17(+0.57%)
Aug 13, 2018 29.58 29.75 29.44 29.56 439,562 +0.00(+0.01%)
Aug 10, 2018 29.44 29.62 29.19 29.56 419,971 -0.08(-0.28%)
Aug 09, 2018 29.40 29.76 29.37 29.64 648,098 +0.23(+0.78%)
Aug 08, 2018 29.34 29.46 29.25 29.41 633,954 +0.06(+0.20%)
Aug 07, 2018 29.56 29.68 29.22 29.35 792,950 -0.19(-0.65%)
Aug 06, 2018 29.55 29.72 29.46 29.54 524,707 -0.02(-0.08%)
Aug 03, 2018 29.48 29.57 29.30 29.57 543,855 +0.08(+0.28%)
Aug 02, 2018 29.34 29.67 29.30 29.48 516,182 -0.02(-0.08%)
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.