WR Berkley Corp Historical Data - WRB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
WR Berkley Corp (WRB)
WR Berkley Corp (WRB) Historical

WR Berkley Corp (WRB)

58.54

0.20

( 0.34% )

Updated: 11:20:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.53	-0.897240562045	59.07	59.83	56.72	1385706	58.24465378	CS
4	1.08	1.87956839541	57.46	61.28	56.72	1211777	58.73839625	CS
12	4.95340222	9.24373336844	53.58659778	61.28	51.41	1488719	55.37422748	CS
26	1.88750235	3.33171956806	56.65249765	61.28	50.7139829	1322316	54.75282851	CS
52	15.79069177	36.9378884099	42.74930823	61.28	41.36298828	1279081	51.84585714	CS
156	10.55866699	22.0057808477	47.98133301	66.43671724	36.99074847	1250708	47.59210424	CS
260	11.43178195	24.2670651177	47.10821805	66.43671724	28.69282381	1101091	46.46412986	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726267200	58.34	0.56	0.97	57.97	58.385	57.85	1011117
1726180800	57.78	0.67	1.17	57.29	57.86	56.97	1199437
1726094400	57.11	-1.38	-2.36	58.37	58.46	56.72	1615579
1726008000	58.49	-0.89	-1.50	59.36	59.7	58.44	1326520
1725921600	59.38	0.69	1.18	59.07	59.83	58.65	1734061
1725662400	58.69	-0.33	-0.56	59.3	59.57	58.68	1344934
1725576000	59.02	-1.56	-2.58	59.565	59.66	58.65	1998151
1725489600	60.58	0.06	0.10	60.6	61.28	60.16	1436808
1725403200	60.52	0.82	1.37	59.805	60.855	59.46	1357214
1725057600	59.7	0.38	0.64	59.19	59.75	59.0986	1922213
1724971200	59.32	0.59	1.00	58.85	59.39	58.3	855353
1724884800	58.73	0.02	0.03	58.78	59.11	58.38	1298822
1724798400	58.71	0.41	0.70	58.47	58.8	58.22	965337
1724712000	58.3	0.08	0.14	58.37	58.86	58.255	771547
1724452800	58.22	0.24	0.41	57.99	58.34	57.82	919593
1724366400	57.98	0.36	0.62	57.61	58.03	57.5	632945
1724280000	57.62	0.27	0.47	57.56	57.71	56.8495	887484
1724193600	57.35	-0.05	-0.09	57.35	57.61	57.115	886428
1724107200	57.4	-0.16	-0.28	57.46	57.9	57.312	735613
1723848000	57.56	-0.02	-0.03	57.28	57.92	57.08	1256384
1723761600	57.58	0.27	0.47	57.62	58.089	57.41	1380830
1723675200	57.31	0.79	1.40	56.79	57.47	56.54	1221093
1723588800	56.52	-0.64	-1.12	57.2472	57.3	56.22	1625726
1723502400	57.16	0.03	0.05	57.22	57.57	57.01	1752946
1723243200	57.13	0.42	0.74	56.88	57.18	56.49	1321533
1723156800	56.71	0.73	1.30	56	56.95	55.875	1585114
1723070400	55.98	0.88	1.60	55.39	56.54	55.1	2723719
1722984000	55.1	0.37	0.68	54.83	55.67	54.79	2059788
1722897600	54.73	-0.45	-0.82	55.19	55.19	53.65	2092535
1722638400	55.18	0.41	0.75	54.7592	55.31	53.96	1379850
1722552000	54.77	-0.36	-0.65	55.38	55.68	53.9	1372420
1722465600	55.13	-0.33	-0.60	55.34	55.58	54.765	2589353
1722379200	55.46	1.51	2.80	54.2	55.66	53.78	1457687
1722292800	53.95	-0.12	-0.22	54.18	54.47	53.63	993039
1722033600	54.07	1.6	3.05	52.64	54.155	52.64	1384730
1721947200	52.47	0.18	0.34	52.28	53.225	52.28	1549291
1721860800	52.29	0.08	0.15	52.28	52.96	52.12	2132823
1721774400	52.21	0.35	0.67	53.5	53.9486	51.88	4001057
1721688000	51.86	0.32	0.62	51.77	52.68	51.51	2956358
1721428800	51.54	-4.67	-8.31	54.55	54.55	51.41	4219351
1721342400	56.21	0.42	0.75	55.82	56.66	55.8	1158166
1721256000	55.79	1.36	2.50	55.22	55.85	55.03	1537886
1721169600	54.43	0.41	0.76	54.14	54.87	54.14	1614641
1721083200	54.02	0.57	1.07	53.58	54.32	53.57	1294923
1720824000	53.45	1.16	2.22	52.79	53.57	52.29	1720960
1720737600	52.29	-0.78	-1.48	52.62	52.98	51.84	1919587
1720651200	53.073392	0.59	1.12	52.680157	53.120047	52.606842	1219617
1720564800	52.486872	-0.58	-1.09	53.073392	53.240017	52.466877	1018450
1720478400	53.066727	0.65	1.25	52.853447	53.319997	52.713482	1198568
1720219200	52.413557	-0.35	-0.67	52.500202	52.722213	52.113632	2002738
1720040640	52.766802	-0.03	-0.05	52.400227	52.886772	52.213607	843030
1719960000	52.793462	0.13	0.24	52.366902	53.080057	52.320247	1695068
1719873600	52.666827	0.29	0.56	52.980082	53.399977	52.346907	1329545
1719614400	52.373567	-0.53	-1.01	52.793462	53.166702	52.146957	3512585
1719528000	52.906767	0.05	0.09	52.920097	53.319997	52.716815	1320043
1719441600	52.860112	-1.07	-1.98	53.606592	53.606592	52.467477	1221051
1719355200	53.926512	0.05	0.09	53.913182	54.199777	53.486689	1420264
1719268800	53.879857	0.23	0.43	53.586597	54.146457	53.314999	1664972
1719009600	53.646582	-0.36	-0.67	54.139792	54.286422	53.399977	2833548
1718923200	54.006492	0.57	1.07	53.606592	54.353072	53.406642	1550588
1718750400	53.433302	0.3	0.56	53.026737	53.693237	52.973417	1360600
1718664000	53.133377	1.05	2.01	52.206942	53.453297	52.156955	1818582

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions