Skip to main content

Wr Berkley Ord Shs (NY: WRB )

78.83 -2.08 (-2.57%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.45 26.56 26.33 26.42 1,754,565 +0.00(+0.01%)
Jul 28, 2017 26.23 26.50 26.20 26.41 1,139,918 +0.18(+0.70%)
Jul 27, 2017 26.43 26.45 26.20 26.23 1,244,033 -0.23(-0.85%)
Jul 26, 2017 26.30 27.06 26.24 26.46 1,761,332 -1.20(-4.34%)
Jul 25, 2017 27.48 27.71 27.41 27.66 1,541,968 +0.36(+1.32%)
Jul 24, 2017 27.04 27.33 27.02 27.30 1,031,350 +0.26(+0.96%)
Jul 21, 2017 26.84 27.05 26.83 27.04 924,564 +0.16(+0.58%)
Jul 20, 2017 26.61 26.89 26.40 26.88 774,695 +0.30(+1.14%)
Jul 19, 2017 26.29 26.58 26.22 26.58 854,510 +0.34(+1.28%)
Jul 18, 2017 26.49 26.49 26.11 26.24 1,183,532 -0.30(-1.13%)
Jul 17, 2017 26.75 26.75 26.49 26.54 800,462 -0.23(-0.87%)
Jul 14, 2017 26.59 26.89 26.51 26.77 791,792 +0.16(+0.62%)
Jul 13, 2017 26.51 26.65 26.41 26.61 702,474 +0.10(+0.36%)
Jul 12, 2017 26.46 26.62 26.46 26.51 538,484 +0.05(+0.20%)
Jul 11, 2017 26.44 26.53 26.26 26.46 1,122,652 +0.03(+0.10%)
Jul 10, 2017 26.49 26.60 26.38 26.43 1,409,525 -0.16(-0.62%)
Jul 07, 2017 26.50 26.66 26.40 26.59 715,671 +0.08(+0.32%)
Jul 06, 2017 26.45 26.61 26.33 26.51 1,421,413 -0.04(-0.14%)
Jul 05, 2017 26.84 26.92 26.50 26.55 1,144,098 -0.28(-1.04%)
Jul 03, 2017 26.52 27.17 26.52 26.83 626,507 +0.33(+1.26%)
Jun 30, 2017 26.56 26.62 26.46 26.50 844,657 -0.02(-0.07%)
Jun 29, 2017 26.64 26.69 26.35 26.51 1,289,341 -0.06(-0.23%)
Jun 28, 2017 26.27 26.66 26.17 26.58 961,682 +0.37(+1.42%)
Jun 27, 2017 26.37 26.39 26.20 26.20 756,055 -0.17(-0.65%)
Jun 26, 2017 26.31 26.41 26.22 26.38 664,862 +0.13(+0.48%)
Jun 23, 2017 26.25 26.33 26.15 26.25 1,418,422 +0.02(+0.09%)
Jun 22, 2017 26.44 26.44 26.19 26.23 714,287 -0.23(-0.85%)
Jun 21, 2017 26.58 26.64 26.40 26.45 600,815 -0.11(-0.42%)
Jun 20, 2017 26.73 26.74 26.55 26.56 943,684 -0.20(-0.76%)
Jun 19, 2017 26.90 27.03 26.67 26.77 1,016,067 -0.11(-0.41%)
Jun 16, 2017 26.60 26.88 26.51 26.88 1,593,700 +0.21(+0.78%)
Jun 15, 2017 26.40 26.69 26.40 26.67 771,162 +0.08(+0.29%)
Jun 14, 2017 26.34 26.61 26.26 26.59 587,874 +0.29(+1.09%)
Jun 13, 2017 26.33 26.38 26.18 26.31 792,196 +0.03(+0.13%)
Jun 12, 2017 26.15 26.31 25.91 26.27 1,147,082 +0.06(+0.22%)
Jun 09, 2017 25.92 26.30 25.84 26.22 715,787 +0.30(+1.17%)
Jun 08, 2017 25.64 26.00 25.59 25.91 851,551 +0.26(+1.01%)
Jun 07, 2017 25.73 25.86 25.64 25.65 604,722 -0.05(-0.21%)
Jun 06, 2017 25.94 26.03 25.69 25.71 843,690 -0.33(-1.25%)
Jun 05, 2017 26.23 26.23 26.01 26.03 599,549 -0.19(-0.72%)
Jun 02, 2017 26.24 26.39 26.20 26.22 617,033 -0.03(-0.10%)
Jun 01, 2017 26.24 26.33 26.09 26.25 1,038,430 +0.07(+0.26%)
May 31, 2017 26.00 26.21 25.87 26.18 1,452,969 +0.20(+0.77%)
May 30, 2017 25.92 26.04 25.78 25.98 485,370 +0.06(+0.23%)
May 26, 2017 25.96 25.99 25.88 25.92 556,048 -0.06(-0.22%)
May 25, 2017 25.81 26.03 25.76 25.98 638,168 +0.19(+0.72%)
May 24, 2017 25.90 25.92 25.72 25.79 849,840 -0.02(-0.07%)
May 23, 2017 25.71 25.87 25.63 25.81 995,556 +0.13(+0.50%)
May 22, 2017 25.59 25.74 25.54 25.68 1,052,462 +0.21(+0.83%)
May 19, 2017 25.44 25.60 25.34 25.47 911,739 +0.08(+0.33%)
May 18, 2017 25.23 25.60 25.07 25.39 1,218,838 +0.18(+0.72%)
May 17, 2017 25.22 25.35 25.01 25.20 1,385,855 -0.02(-0.06%)
May 16, 2017 25.13 25.24 25.01 25.22 1,130,495 +0.05(+0.21%)
May 15, 2017 25.13 25.23 25.07 25.17 1,120,073 +0.06(+0.23%)
May 12, 2017 25.13 25.20 25.02 25.11 779,702 -0.03(-0.14%)
May 11, 2017 25.04 25.20 24.93 25.14 833,382 -0.02(-0.08%)
May 10, 2017 24.97 25.23 24.97 25.16 818,948 +0.19(+0.74%)
May 09, 2017 25.35 25.35 24.95 24.98 1,272,866 -0.38(-1.50%)
May 08, 2017 25.58 25.64 25.31 25.35 1,081,805 -0.26(-1.02%)
May 05, 2017 25.69 25.69 25.51 25.62 724,667 -0.05(-0.18%)
May 04, 2017 25.72 25.82 25.43 25.66 2,185,062 +0.05(+0.19%)
May 03, 2017 25.56 25.72 25.48 25.61 600,208 +0.01(+0.04%)
May 02, 2017 25.76 25.86 25.50 25.60 838,349 -0.15(-0.59%)
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.