$54.14 -0.36 (%) WR Berkley Corp - NYSE

Aug. 31, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRB historical data

Date Open High Low Close Volume
8/28/201554.2454.5554.1354.50496,746
8/27/201553.7754.5653.4554.43585,908
8/26/201552.9953.2351.9153.00708,806
8/25/201553.7753.7751.9451.94648,838
8/24/201552.5853.5952.0052.73921,123
8/21/201556.1856.4755.3055.30524,868
8/20/201557.5457.5456.6356.64520,967
8/19/201558.0358.1957.6557.91436,444
8/18/201558.3658.4658.1158.20380,516
8/17/201557.9758.4357.5058.41459,654
8/14/201557.7358.2957.5958.16578,782
8/13/201557.0658.0256.8757.77591,561
8/12/201556.9157.2056.4457.12363,123
8/11/201556.7657.4156.7657.23387,705
8/10/201556.8557.3356.7357.17446,411
8/7/201556.0856.6056.0356.57426,293
8/6/201556.2356.2755.6756.201,251,171
8/5/201556.2656.4055.7156.16460,398
8/4/201555.9956.3455.5356.15899,982
8/3/201555.8455.8955.3855.84482,160
7/31/201556.1456.1455.6755.72510,969
7/30/201555.4256.2055.4255.97465,222
7/29/201554.8455.7854.6855.69460,225
7/28/201554.2655.4653.5254.81842,195
7/27/201556.1456.3255.7155.85473,812
7/24/201555.9356.4455.8956.37412,397
7/23/201556.4756.5755.8756.00274,369
7/22/201555.6456.3055.4056.27426,566
7/21/201555.7556.0555.1955.51613,999
7/20/201555.8155.9555.5655.65750,727
7/17/201556.2356.3856.1156.35494,448
7/16/201556.3756.4856.0056.23794,377
7/15/201556.1456.2355.8455.98816,663
7/14/201556.1256.4356.0256.24606,115
7/13/201556.7356.7355.9856.17727,035
7/10/201555.9256.3355.8656.26597,120
7/9/201555.9256.3555.4255.481,298,233
7/8/201556.2456.4055.8556.041,211,863
7/7/201555.3556.1455.1556.121,092,133
7/6/201554.0655.2354.0655.13918,028
7/2/201554.7255.1354.3654.481,357,977
7/1/201553.3755.1253.2254.722,379,665
6/30/201552.2152.4951.8051.93655,678
6/29/201552.1552.5551.6851.72638,072
6/26/201552.6652.8952.5052.621,412,405
6/25/201552.8852.8852.4652.51974,492
6/24/201553.1153.1152.7152.84775,559
6/23/201552.9553.2352.6153.171,117,616
6/22/201553.1653.4052.6252.69684,594
6/19/201552.3852.9252.1752.911,293,596
6/18/201551.5352.4951.5352.44587,211
6/17/201551.6851.7251.3351.46353,323
6/16/201551.1151.6950.8251.54397,691
6/15/201551.0051.3850.6851.19639,923
6/12/201550.7651.3950.7051.33826,210
6/11/201550.1950.9549.7350.92615,810
6/10/201549.1950.3649.1350.26789,925
6/9/201549.0949.1348.7248.75416,665
6/8/201549.4949.6049.1149.14619,925
6/5/201549.6450.0849.1749.50942,706
6/4/201550.0750.3349.5849.66399,605
6/3/201549.7450.3349.6150.31757,872
6/2/201549.0449.8448.7949.611,022,253
6/1/201549.1449.3048.9449.17577,119
5/29/201549.3249.3648.7949.001,668,712
5/28/201549.0749.2648.8849.26399,009
5/27/201548.9449.2748.8049.24352,364
5/26/201549.3649.3948.9148.93528,514
5/22/201549.6949.8849.4649.49521,090
5/21/201550.0450.1749.7749.80394,886
5/20/201550.2250.3849.9650.20310,287
5/19/201550.0750.2649.8850.16335,520
5/18/201549.8750.0049.8149.96588,275
5/15/201550.0750.1949.6849.87340,576
5/14/201549.9850.1049.7450.00915,169
5/13/201549.8249.9949.5949.78337,241
5/12/201549.6849.7749.2749.73391,763
5/11/201549.8049.9949.7249.87308,738
5/8/201550.0250.0449.7249.98387,582
5/7/201549.3149.7149.1049.64470,061
5/6/201549.6650.0248.9849.31722,237
5/5/201549.0949.3848.9549.11454,900
5/4/201549.1549.3949.1149.21367,471
5/1/201549.2949.5048.9249.09543,502
4/30/201549.0549.3048.7848.99711,144
4/29/201549.7449.9349.1049.24586,924
4/28/201549.6250.1249.1949.91498,581
4/27/201549.8850.1049.2549.67575,233
4/24/201549.4949.9049.2649.76309,727
4/23/201549.2049.7849.0149.51361,565
4/22/201549.7749.9648.8849.33736,954
4/21/201550.6750.8249.7149.79663,274
4/20/201550.4950.7850.4750.67478,414
4/17/201550.4350.4749.8050.19354,563
4/16/201550.0350.7050.0250.70392,604
4/15/201550.3850.7850.2250.22407,150
4/14/201550.4550.6650.0750.40343,122
4/13/201550.3550.6250.3050.37349,220
4/10/201550.6550.7750.2950.41255,606
4/9/201550.2250.6650.0550.64687,370
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!