1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. WR Berkley Corp (WRB)
  7. Historical

WRB

WR Berkley Historical Data

WRB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 68.26 0.87 1.29% 66.74 68.52 66.30 1,459,436
Jun 29 2022 67.39 -1.70 -2.46% 69.29 69.56 67.26 1,288,161
Jun 28 2022 69.09 -0.10 -0.14% 69.71 70.42 68.79 1,265,596
Jun 27 2022 69.19 1.16 1.71% 68.14 69.285 67.8801 1,297,989
Jun 24 2022 68.03 2.08 3.15% 65.80 68.14 65.46 2,369,171
Jun 23 2022 65.95 -0.98 -1.46% 66.84 67.83 65.62 1,410,025
Jun 22 2022 66.93 -0.60 -0.89% 66.68 67.48 66.29 1,367,258
Jun 21 2022 67.53 0.71 1.06% 68.02 68.02 66.83 1,550,106
Jun 20 2022 66.82 0.00 +0.00% 66.44 67.24 65.78 0
Jun 17 2022 66.82 0.52 0.78% 66.44 67.24 65.78 2,983,474
Jun 16 2022 66.30 -0.71 -1.06% 66.06 66.66 65.36 1,621,035
Jun 15 2022 67.01 0.27 0.4% 66.95 68.33 66.39 1,311,496
Jun 14 2022 66.74 0.44 0.66% 66.47 67.4162 66.15 1,317,709
Jun 13 2022 66.30 -1.96 -2.87% 67.10 67.59 65.94 1,189,396
Jun 10 2022 68.26 -1.39 -2.0% 68.62 69.06 67.8911 857,972
Jun 09 2022 69.65 -1.37 -1.93% 71.04 71.23 69.63 781,368
Jun 08 2022 71.02 -1.25 -1.73% 71.86 71.86 70.94 711,273
Jun 07 2022 72.27 0.71 0.99% 71.25 72.315 71.02 943,983
Jun 06 2022 71.56 0.95 1.35% 71.20 71.80 70.65 775,503
Jun 03 2022 70.61 -0.29 -0.41% 70.59 70.892 70.42 1,001,065
Jun 02 2022 70.90 0.23 0.33% 70.79 70.97 70.075 1,343,856
Jun 01 2022 70.67 -0.46 -0.65% 71.05 71.58 69.275 1,282,774
May 31 2022 71.13 0.33 0.47% 70.81 71.41 69.79 1,709,023
May 30 2022 70.80 0.00 0.0% 70.80 70.80 70.80 0
May 27 2022 70.80 0.69 0.98% 70.20 70.81 69.99 1,203,665
May 26 2022 70.11 1.10 1.59% 69.58 70.43 69.34 1,103,913
May 25 2022 69.01 0.25 0.36% 68.22 69.27 67.63 1,228,551
May 24 2022 68.76 0.92 1.36% 67.96 68.90 66.84 1,468,231
May 23 2022 67.84 1.36 2.05% 67.33 68.44 66.75 1,547,065
May 20 2022 66.48 0.19 0.29% 66.55 67.045 65.53 4,058,605
May 19 2022 66.29 -1.62 -2.39% 67.15 67.58 65.12 1,747,045
May 18 2022 67.91 -1.17 -1.69% 68.79 68.97 67.74 1,296,607
May 17 2022 69.08 1.45 2.14% 68.43 69.37 67.87 1,728,252
May 16 2022 67.63 0.30 0.45% 67.49 68.33 67.19 1,674,521
May 13 2022 67.33 0.98 1.48% 66.80 67.40 66.34 1,802,492
May 12 2022 66.35 -0.31 -0.47% 66.59 67.05 65.50 1,895,361
May 11 2022 66.66 0.31 0.47% 66.45 67.895 66.28 1,563,504
May 10 2022 66.35 -0.88 -1.31% 67.58 68.21 65.79 2,260,960
May 09 2022 67.23 -1.55 -2.25% 68.41 68.59 67.08 1,863,544
May 06 2022 68.78 0.72 1.06% 67.84 69.051 67.29 1,270,612
May 05 2022 68.06 -0.95 -1.38% 68.27 69.02 67.21 1,123,385
May 04 2022 69.01 1.75 2.6% 67.44 69.23 67.28 1,593,453
May 03 2022 67.26 1.07 1.62% 66.66 67.74 66.0352 1,565,567
May 02 2022 66.19 -0.30 -0.45% 67.02 67.32 65.10 2,172,015
Apr 29 2022 66.49 -2.26 -3.29% 68.51 68.585 66.25 2,806,851
Apr 28 2022 68.75 0.60 0.88% 68.57 68.89 67.71 1,665,227
Apr 27 2022 68.15 0.86 1.28% 67.59 69.07 67.10 2,211,111
Apr 26 2022 67.29 -0.61 -0.9% 68.30 69.54 66.93 2,159,792
Apr 25 2022 67.90 -0.07 -0.1% 67.66 68.00 66.54 2,556,217
Apr 22 2022 67.97 -1.55 -2.23% 69.00 69.37 67.91 1,301,943
Apr 21 2022 69.52 -1.53 -2.15% 71.24 71.5334 69.34 1,844,999
Apr 20 2022 71.05 1.85 2.67% 69.63 71.27 69.44 1,317,970
Apr 19 2022 69.20 -0.23 -0.33% 69.46 69.68 68.64 1,704,448
Apr 18 2022 69.43 1.21 1.77% 67.70 69.45 67.611 1,788,857
Apr 15 2022 68.22 0.00 0.0% 68.22 68.22 68.22 0
Apr 14 2022 68.22 -0.11 -0.16% 68.32 68.64 67.88 5,453,158
Apr 13 2022 68.33 -0.19 -0.28% 68.23 68.875 67.53 1,364,538
Apr 12 2022 68.52 1.06 1.57% 67.66 68.94 67.46 1,628,190
Apr 11 2022 67.46 -0.24 -0.35% 67.95 68.475 67.33 1,034,428
Apr 08 2022 67.70 0.43 0.64% 67.82 68.1625 67.32 1,245,011
Apr 07 2022 67.27 0.47 0.7% 66.85 67.53 66.37 1,067,670
Apr 06 2022 66.80 0.38 0.57% 66.40 67.32 66.31 1,088,039
Apr 05 2022 66.42 0.46 0.7% 65.91 67.02 65.91 1,409,030
Apr 04 2022 65.96 -1.35 -2.01% 67.31 67.31 65.555 1,306,257
Your Recent History
NYSE
WRB
WR Berkley
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220701 16:41:49