Skip to main content

Wr Berkley Ord Shs (NY: WRB )

79.24 -1.67 (-2.06%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.67 14.85 14.62 14.82 2,132,820 +0.24(+1.64%)
Mar 28, 2014 14.62 14.69 14.54 14.58 1,016,527 +0.01(+0.10%)
Mar 27, 2014 14.63 14.66 14.54 14.56 1,195,980 -0.04(-0.27%)
Mar 26, 2014 14.75 14.83 14.60 14.60 1,606,599 -0.09(-0.61%)
Mar 25, 2014 14.66 14.72 14.59 14.69 1,088,297 +0.11(+0.73%)
Mar 24, 2014 14.64 14.68 14.54 14.59 1,135,288 -0.03(-0.20%)
Mar 21, 2014 14.61 14.68 14.57 14.61 5,318,147 +0.06(+0.42%)
Mar 20, 2014 14.53 14.60 14.49 14.55 1,613,408 -0.03(-0.20%)
Mar 19, 2014 14.66 14.66 14.50 14.58 2,460,515 -0.06(-0.39%)
Mar 18, 2014 14.61 14.67 14.55 14.64 1,730,427 +0.04(+0.29%)
Mar 17, 2014 14.45 14.60 14.43 14.60 2,065,428 +0.15(+1.06%)
Mar 14, 2014 14.41 14.52 14.36 14.44 1,730,438 +0.01(+0.10%)
Mar 13, 2014 14.50 14.52 14.34 14.43 1,636,512 -0.04(-0.27%)
Mar 12, 2014 14.40 14.50 14.34 14.47 1,773,290 +0.04(+0.25%)
Mar 11, 2014 14.49 14.55 14.37 14.43 1,658,891 -0.03(-0.20%)
Mar 10, 2014 14.44 14.47 14.35 14.46 1,435,921 +0.00(+0.00%)
Mar 07, 2014 14.60 14.60 14.40 14.46 1,519,474 -0.07(-0.51%)
Mar 06, 2014 14.62 14.65 14.52 14.54 1,546,567 -0.05(-0.34%)
Mar 05, 2014 14.59 14.64 14.52 14.59 1,487,167 +0.01(+0.05%)
Mar 04, 2014 14.63 14.68 14.55 14.58 1,752,153 +0.11(+0.74%)
Mar 03, 2014 14.54 14.57 14.39 14.47 1,522,287 -0.17(-1.19%)
Feb 28, 2014 14.61 14.75 14.58 14.65 1,490,712 +0.05(+0.34%)
Feb 27, 2014 14.44 14.60 14.42 14.60 969,124 +0.15(+1.01%)
Feb 26, 2014 14.42 14.45 14.34 14.45 1,795,140 +0.04(+0.30%)
Feb 25, 2014 14.43 14.44 14.34 14.41 1,762,163 -0.01(-0.10%)
Feb 24, 2014 14.44 14.49 14.40 14.42 1,720,242 -0.03(-0.22%)
Feb 21, 2014 14.50 14.52 14.43 14.45 2,685,963 -0.02(-0.15%)
Feb 20, 2014 14.54 14.57 14.40 14.48 1,645,404 +0.12(+0.84%)
Feb 19, 2014 14.37 14.45 14.32 14.36 1,740,710 -0.06(-0.39%)
Feb 18, 2014 14.45 14.48 14.31 14.41 1,797,964 -0.02(-0.15%)
Feb 14, 2014 14.29 14.43 14.43 14.43 1,170,208 +0.15(+1.02%)
Feb 13, 2014 14.15 14.31 14.12 14.29 1,654,867 +0.05(+0.37%)
Feb 12, 2014 14.20 14.24 14.13 14.23 2,223,990 +0.04(+0.27%)
Feb 11, 2014 14.01 14.23 13.99 14.20 1,998,451 +0.19(+1.37%)
Feb 10, 2014 13.84 14.04 13.79 14.00 2,360,098 +0.18(+1.31%)
Feb 07, 2014 13.79 13.85 13.69 13.82 2,353,957 +0.07(+0.49%)
Feb 06, 2014 13.66 13.76 13.58 13.76 4,313,921 +0.12(+0.86%)
Feb 05, 2014 13.77 13.80 13.61 13.64 2,636,060 -0.14(-1.01%)
Feb 04, 2014 13.45 13.80 13.45 13.78 4,917,105 +0.31(+2.27%)
Feb 03, 2014 13.74 13.78 13.43 13.47 6,192,486 -0.29(-2.14%)
Jan 31, 2014 13.85 13.94 13.73 13.77 3,645,390 -0.26(-1.82%)
Jan 30, 2014 14.18 14.20 13.98 14.02 4,059,082 -0.32(-2.20%)
Jan 29, 2014 14.40 14.51 14.17 14.34 3,087,272 -0.20(-1.39%)
Jan 28, 2014 14.28 14.60 14.25 14.54 3,279,554 +0.30(+2.10%)
Jan 27, 2014 14.27 14.36 14.19 14.24 2,549,060 -0.03(-0.20%)
Jan 24, 2014 14.43 14.48 14.27 14.27 1,550,799 -0.26(-1.78%)
Jan 23, 2014 14.66 14.67 14.47 14.53 1,397,303 -0.21(-1.45%)
Jan 22, 2014 14.72 14.78 14.65 14.74 2,032,778 +0.07(+0.48%)
Jan 21, 2014 14.76 14.80 14.54 14.67 2,147,200 -0.07(-0.51%)
Jan 17, 2014 14.81 14.75 14.75 14.75 1,547,794 -0.06(-0.43%)
Jan 16, 2014 14.79 14.82 14.75 14.81 1,491,905 +0.01(+0.05%)
Jan 15, 2014 14.85 14.86 14.76 14.80 1,730,694 -0.01(-0.10%)
Jan 14, 2014 14.79 14.84 14.75 14.82 1,492,170 +0.07(+0.51%)
Jan 13, 2014 14.91 14.92 14.69 14.74 1,314,434 -0.17(-1.17%)
Jan 10, 2014 14.92 14.95 14.83 14.92 1,556,239 +0.02(+0.12%)
Jan 09, 2014 14.86 14.93 14.81 14.90 3,062,375 +0.07(+0.46%)
Jan 08, 2014 15.01 15.02 14.81 14.83 2,978,205 -0.22(-1.44%)
Jan 07, 2014 15.10 15.21 15.03 15.05 1,625,232 -0.05(-0.31%)
Jan 06, 2014 15.22 15.24 15.06 15.09 1,252,083 -0.07(-0.45%)
Jan 03, 2014 15.19 15.23 15.13 15.16 1,003,419 -0.05(-0.33%)
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.