Skip to main content

Wr Berkley Ord Shs (NY: WRB )

88.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.79 88.21 86.79 88.17 1,043,024 +1.63(+1.88%)
Mar 26, 2024 86.42 87.19 86.21 86.54 1,222,194 -0.18(-0.21%)
Mar 25, 2024 86.36 86.96 86.09 86.72 920,319 +0.49(+0.57%)
Mar 22, 2024 86.76 86.98 86.10 86.23 1,236,937 +0.41(+0.48%)
Mar 21, 2024 86.15 86.70 85.37 85.82 898,268 -0.54(-0.63%)
Mar 20, 2024 85.92 86.70 85.81 86.36 929,253 +0.36(+0.42%)
Mar 19, 2024 85.68 86.31 85.29 86.00 1,129,689 +1.01(+1.19%)
Mar 18, 2024 85.00 85.41 84.73 84.99 910,820 -0.52(-0.61%)
Mar 15, 2024 84.42 85.57 84.15 85.51 2,525,530 +0.28(+0.33%)
Mar 14, 2024 85.41 85.59 84.29 85.23 1,144,041 -0.26(-0.30%)
Mar 13, 2024 85.88 86.00 85.08 85.49 1,279,165 -0.14(-0.16%)
Mar 12, 2024 85.16 85.95 84.83 85.63 1,255,941 +0.69(+0.81%)
Mar 11, 2024 84.18 85.56 84.18 84.94 794,528 +0.54(+0.64%)
Mar 08, 2024 84.06 84.70 83.79 84.40 844,367 +0.21(+0.25%)
Mar 07, 2024 84.50 85.06 84.16 84.19 867,691 -0.55(-0.65%)
Mar 06, 2024 84.14 84.96 83.52 84.74 913,962 +0.69(+0.82%)
Mar 05, 2024 83.48 84.50 83.48 84.05 1,060,803 +0.44(+0.53%)
Mar 04, 2024 82.77 83.82 82.77 83.61 1,035,193 +0.92(+1.11%)
Mar 01, 2024 83.75 83.75 82.69 82.69 906,727 -0.80(-0.96%)
Feb 29, 2024 84.39 84.50 82.50 83.49 1,917,319 -0.96(-1.14%)
Feb 28, 2024 84.89 85.20 84.40 84.45 870,294 -0.32(-0.38%)
Feb 27, 2024 85.06 85.12 84.30 84.77 719,532 -0.29(-0.34%)
Feb 26, 2024 85.59 86.06 84.83 85.06 1,332,540 -0.14(-0.16%)
Feb 23, 2024 85.89 86.22 85.03 85.20 1,107,087 -0.40(-0.47%)
Feb 22, 2024 83.65 85.84 83.45 85.60 1,778,058 +2.23(+2.67%)
Feb 21, 2024 82.19 83.43 81.93 83.37 1,252,443 +1.50(+1.83%)
Feb 20, 2024 82.22 82.93 81.86 81.87 970,014 -0.63(-0.76%)
Feb 16, 2024 82.37 83.08 82.04 82.50 876,025 +0.34(+0.41%)
Feb 15, 2024 81.86 82.81 81.77 82.16 995,176 +0.35(+0.43%)
Feb 14, 2024 81.02 82.25 81.02 81.81 1,054,969 +0.98(+1.21%)
Feb 13, 2024 81.44 81.55 80.14 80.83 1,195,529 +0.23(+0.28%)
Feb 12, 2024 80.57 81.27 80.25 80.60 671,895 +0.23(+0.29%)
Feb 09, 2024 79.33 80.41 79.20 80.37 915,955 +0.60(+0.75%)
Feb 08, 2024 79.98 80.21 79.34 79.77 1,139,546 -0.46(-0.57%)
Feb 07, 2024 80.69 80.75 80.07 80.23 938,613 -0.15(-0.19%)
Feb 06, 2024 80.83 81.21 80.26 80.38 815,151 -0.89(-1.09%)
Feb 05, 2024 80.88 81.60 80.46 81.27 701,404 +0.51(+0.63%)
Feb 02, 2024 80.63 81.36 80.30 80.76 1,120,312 +0.59(+0.73%)
Feb 01, 2024 81.09 81.19 79.69 80.17 1,597,273 -1.60(-1.95%)
Jan 31, 2024 81.78 82.35 81.54 81.77 2,040,453 +0.25(+0.31%)
Jan 30, 2024 81.31 82.02 81.15 81.52 927,871 +0.44(+0.54%)
Jan 29, 2024 80.82 81.10 80.21 81.08 1,510,811 -0.28(-0.34%)
Jan 26, 2024 83.02 83.25 81.26 81.36 1,778,926 -1.80(-2.16%)
Jan 25, 2024 83.33 84.90 80.99 83.16 2,960,290 +5.57(+7.18%)
Jan 24, 2024 77.83 78.17 77.39 77.59 1,905,234 +0.91(+1.19%)
Jan 23, 2024 76.97 77.59 76.41 76.68 1,349,869 -0.30(-0.39%)
Jan 22, 2024 75.16 77.10 75.05 76.98 1,806,419 +1.76(+2.34%)
Jan 19, 2024 74.90 75.43 74.49 75.22 1,486,667 +0.94(+1.26%)
Jan 18, 2024 73.27 74.34 72.93 74.28 606,615 +0.65(+0.88%)
Jan 17, 2024 73.27 74.45 73.26 73.63 837,963 +0.43(+0.59%)
Jan 16, 2024 73.02 73.41 72.62 73.20 952,554 +0.49(+0.67%)
Jan 12, 2024 73.11 73.31 72.58 72.71 1,071,902 -0.07(-0.10%)
Jan 11, 2024 71.93 72.89 71.85 72.78 847,603 +0.88(+1.22%)
Jan 10, 2024 71.97 72.37 71.80 71.91 999,322 -0.23(-0.32%)
Jan 09, 2024 72.41 72.54 71.29 72.14 1,208,589 -0.38(-0.52%)
Jan 08, 2024 73.90 74.07 71.89 72.51 1,215,409 -1.75(-2.35%)
Jan 05, 2024 73.58 74.40 73.17 74.26 1,231,303 +1.19(+1.63%)
Jan 04, 2024 72.93 73.70 72.93 73.07 1,234,312 +0.61(+0.84%)
Jan 03, 2024 72.19 73.23 72.19 72.46 1,102,513 +0.41(+0.57%)
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.