Skip to main content

Wr Berkley Ord Shs (NY: WRB )

79.25 -1.66 (-2.05%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.10 28.42 28.07 28.17 1,368,275 +0.11(+0.40%)
Jun 28, 2018 27.90 28.14 27.90 28.06 788,367 +0.10(+0.36%)
Jun 27, 2018 28.46 28.65 27.94 27.96 1,025,885 -0.49(-1.71%)
Jun 26, 2018 28.69 28.79 28.41 28.45 1,740,328 -0.22(-0.77%)
Jun 25, 2018 28.66 28.78 28.49 28.67 1,194,074 -0.02(-0.07%)
Jun 22, 2018 28.69 28.90 28.60 28.69 1,628,686 +0.11(+0.39%)
Jun 21, 2018 28.83 28.99 28.53 28.57 1,191,196 -0.30(-1.05%)
Jun 20, 2018 29.20 29.22 28.86 28.88 1,105,855 -0.22(-0.75%)
Jun 19, 2018 28.74 29.16 28.74 29.09 1,273,746 +0.19(+0.67%)
Jun 18, 2018 29.02 29.10 28.82 28.90 916,554 -0.42(-1.43%)
Jun 15, 2018 29.36 28.89 29.32 1,871,018 +0.03(+0.11%)
Jun 14, 2018 29.32 29.53 29.12 29.29 1,076,873 -0.44(-1.47%)
Jun 13, 2018 30.00 30.09 29.70 29.73 999,620 -0.17(-0.58%)
Jun 12, 2018 30.33 30.33 29.88 29.90 699,359 -0.38(-1.24%)
Jun 11, 2018 30.42 30.52 30.22 30.28 461,024 -0.13(-0.43%)
Jun 08, 2018 30.16 30.42 30.14 30.41 612,016 +0.04(+0.14%)
Jun 07, 2018 30.24 30.44 30.00 30.37 691,259 +0.16(+0.51%)
Jun 06, 2018 30.22 30.21 704,411 +0.28(+0.92%)
Jun 05, 2018 30.05 30.29 29.82 29.93 845,445 -0.20(-0.66%)
Jun 04, 2018 30.03 30.24 29.95 30.13 637,980 +0.22(+0.74%)
Jun 01, 2018 29.92 30.01 29.81 29.91 804,491 +0.22(+0.73%)
May 31, 2018 29.83 29.88 29.48 29.69 1,979,103 -0.19(-0.64%)
May 30, 2018 29.36 30.00 29.31 29.88 1,279,460 +0.65(+2.22%)
May 29, 2018 29.57 29.61 29.12 29.24 783,059 -0.56(-1.86%)
May 25, 2018 29.79 29.79 29.79 0 -0.04(-0.13%)
May 24, 2018 29.80 29.92 29.54 29.83 1,008,312 +0.01(+0.03%)
May 23, 2018 29.87 29.95 29.65 29.82 869,117 -0.07(-0.25%)
May 22, 2018 30.01 30.10 29.84 29.90 691,839 -0.14(-0.48%)
May 21, 2018 29.81 30.11 29.68 30.04 581,062 +0.32(+1.08%)
May 18, 2018 29.78 29.82 29.68 29.72 731,016 -0.07(-0.23%)
May 17, 2018 29.66 29.90 29.54 29.79 728,490 +0.10(+0.34%)
May 16, 2018 29.58 29.81 29.49 29.69 525,050 +0.10(+0.33%)
May 15, 2018 29.44 29.64 29.44 29.59 718,925 +0.03(+0.12%)
May 14, 2018 29.90 29.91 29.50 29.55 705,089 -0.31(-1.04%)
May 11, 2018 29.60 29.97 29.54 29.86 828,855 +0.30(+1.02%)
May 10, 2018 29.31 29.63 29.13 29.56 621,658 +0.33(+1.14%)
May 09, 2018 29.27 29.34 29.07 29.23 1,077,004 -0.02(-0.08%)
May 08, 2018 29.18 29.40 29.05 29.25 1,033,670 +0.07(+0.24%)
May 07, 2018 29.11 29.28 28.72 29.18 700,698 +0.12(+0.41%)
May 04, 2018 28.58 29.18 28.55 29.06 617,669 +0.40(+1.38%)
May 03, 2018 28.58 28.74 28.26 28.67 815,369 -0.04(-0.15%)
May 02, 2018 29.05 29.07 28.42 28.71 1,064,524 -0.40(-1.39%)
May 01, 2018 28.91 29.15 28.71 29.11 784,133 +0.16(+0.55%)
Apr 30, 2018 29.52 29.63 28.93 28.95 1,152,688 -0.49(-1.66%)
Apr 27, 2018 29.29 29.55 29.20 29.44 782,987 +0.09(+0.32%)
Apr 26, 2018 29.57 29.57 28.95 29.35 1,029,122 -0.21(-0.72%)
Apr 25, 2018 30.96 30.96 29.29 29.56 1,438,809 +0.70(+2.44%)
Apr 24, 2018 29.01 29.13 28.71 28.86 901,070 -0.14(-0.50%)
Apr 23, 2018 29.04 29.07 28.78 29.00 815,956 -0.02(-0.07%)
Apr 20, 2018 28.89 29.06 28.75 29.02 839,486 +0.23(+0.78%)
Apr 19, 2018 28.79 28.99 28.70 28.80 985,353 +0.02(+0.08%)
Apr 18, 2018 28.90 28.90 28.60 28.77 1,138,226 -0.08(-0.27%)
Apr 17, 2018 28.95 29.04 28.62 28.85 1,885,760 -0.02(-0.05%)
Apr 16, 2018 28.54 28.93 28.45 28.87 661,639 +0.49(+1.74%)
Apr 13, 2018 28.54 28.54 28.21 28.37 870,724 -0.06(-0.22%)
Apr 12, 2018 28.37 28.50 28.29 28.44 761,051 +0.18(+0.63%)
Apr 11, 2018 28.07 28.29 27.92 28.26 805,449 +0.05(+0.17%)
Apr 10, 2018 28.25 28.31 27.96 28.21 1,124,363 +0.15(+0.53%)
Apr 09, 2018 28.01 28.33 27.87 28.06 778,674 +0.03(+0.10%)
Apr 06, 2018 28.31 28.51 27.85 28.04 803,368 -0.44(-1.54%)
Apr 05, 2018 28.53 28.67 28.28 28.47 788,506 +0.03(+0.11%)
Apr 04, 2018 27.88 28.45 27.79 28.44 1,070,569 +0.22(+0.77%)
Apr 03, 2018 27.85 28.32 27.80 28.23 1,330,723 +0.45(+1.62%)
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.