WR Berkley Corp $44.73

down -0.11


28/7/2014 04:04 PM  |  NYSE : WRB  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRB historical data

Date Open High Low Close Volume
7/28/201444.8945.0744.4644.73613,823
7/25/201445.1645.1644.7544.84539,121
7/24/201445.2745.3345.0845.27572,305
7/23/201445.2445.2945.0645.25362,950
7/22/201445.6445.6445.1945.20527,996
7/21/201445.6445.7345.4245.62341,849
7/18/201445.8245.9145.5745.87314,779
7/17/201446.1146.4445.6345.71325,203
7/16/201446.3146.3445.8546.09556,211
7/15/201446.5046.6845.9846.06556,999
7/14/201446.3346.5846.2546.38254,935
7/11/201446.1546.2445.9846.13239,361
7/10/201445.8046.2345.5646.17350,659
7/9/201446.2246.3346.0646.18294,372
7/8/201446.2646.4146.1346.22383,695
7/7/201446.3946.4346.2246.39418,221
7/3/201446.1446.3946.1446.39191,131
7/2/201446.3046.4546.0146.12304,701
7/1/201446.5246.9246.2546.31919,176
6/30/201446.0646.3645.8546.31631,732
6/27/201445.6246.0745.6246.07810,932
6/26/201445.7045.7345.2745.69305,975
6/25/201445.7045.7945.5045.64539,788
6/24/201445.7846.1045.5545.57362,340
6/23/201446.0446.0845.7945.90878,470
6/20/201446.1246.2545.8345.96662,242
6/19/201446.0046.2145.8246.13480,180
6/18/201445.5646.0345.5345.91529,241
6/17/201444.9945.6544.8545.56493,606
6/16/201445.1645.3544.9045.02367,075
6/13/201445.1045.3044.9845.17178,895
6/12/201445.2445.2844.8845.14327,969
6/11/201445.1545.3145.0645.25211,320
6/10/201445.3145.4045.1545.24352,175
6/9/201445.3345.5745.3145.45238,287
6/6/201445.3045.5845.2945.36282,885
6/5/201445.1445.4044.9545.31311,079
6/4/201444.6245.2044.6245.14373,899
6/3/201444.5544.6744.3244.59381,904
6/2/201444.6244.8544.4544.61443,327
5/30/201444.5144.6244.3844.57615,048
5/29/201444.3544.5944.2344.53230,608
5/28/201444.3544.3944.0844.25260,785
5/27/201444.2544.4444.2044.30268,007
5/23/201444.0344.2943.8944.14460,213
5/22/201444.0244.1043.7843.99527,933
5/21/201443.9244.1243.7544.09368,722
5/20/201444.0944.1143.6443.89415,327
5/19/201443.9744.1343.7944.09395,043
5/16/201443.9344.0243.6844.01291,279
5/15/201444.2544.2543.4943.99430,256
5/14/201444.6144.6444.0444.27456,182
5/13/201444.6744.8544.4944.57500,431
5/12/201444.5244.8144.4344.64426,068
5/9/201444.3544.5744.1244.38349,154
5/8/201444.9545.1844.3644.41586,763
5/7/201444.0645.0044.0645.00631,712
5/6/201444.3044.3443.9844.06606,796
5/5/201444.4344.5344.0444.40430,634
5/2/201444.3244.7544.3044.64636,560
5/1/201444.3144.3843.9744.35717,598
4/30/201444.0444.3343.5544.24878,080
4/29/201443.6744.1443.5844.13756,030
4/28/201443.1143.6243.1043.51533,108
4/25/201443.2043.2342.7742.92518,012
4/24/201442.7843.3342.6543.18564,158
4/23/201442.4842.9442.0942.57813,788
4/22/201441.4541.5941.2441.49371,443
4/21/201441.3641.4241.1841.40231,276
4/17/201441.4341.7041.3341.39274,893
4/16/201441.3041.4641.1541.42413,101
4/15/201440.9541.0640.5641.06295,556
4/14/201440.9440.9840.5940.88274,569
4/11/201440.8640.8740.5840.61332,623
4/10/201441.3241.7040.9440.94548,413
4/9/201441.0841.4140.7841.40327,894
4/8/201441.0041.1240.8240.89282,347
4/7/201441.3441.3940.9641.01376,938
4/4/201441.7441.9141.3641.37418,903
4/3/201441.3141.6441.1341.60310,347
4/2/201441.3841.4441.1941.22348,632
4/1/201441.6341.6940.8641.41715,473
3/31/201441.2141.7141.0641.62759,339
3/28/201441.0741.2740.8440.95361,910
3/27/201441.1041.1940.8540.91429,737
3/26/201441.4441.6541.0241.02571,991
3/25/201441.1841.3440.9841.27387,462
3/24/201441.1341.2440.8540.97419,602
3/21/201441.0441.2440.9141.051,893,398
3/20/201440.8241.0240.7040.88575,115
3/19/201441.1741.1740.7440.96876,007
3/18/201441.0541.2040.8741.12616,077
3/17/201440.5941.0040.5241.00735,346
3/14/201440.5840.8840.4440.67614,566
3/13/201440.8240.8940.3740.63581,408
3/12/201440.5640.8240.3840.74629,785
3/11/201440.8040.9640.4740.64589,156
3/10/201440.6540.7440.4140.72509,968
3/7/201441.1041.1040.5640.72539,642
3/6/201441.1741.2640.8940.93549,264
Trading Center