$54.58 -0.14 (%) WR Berkley Corp - NYSE

Jul. 2, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRB historical data

Date Open High Low Close Volume
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
4/8/201549.9850.3849.9650.17394,258
4/7/201550.6350.8049.9349.98412,592
4/6/201550.0550.7850.0050.61473,728
4/2/201550.2450.5450.1550.29251,462
4/1/201550.1350.7949.9450.20751,675
3/31/201550.9151.0450.3850.51647,912
3/30/201550.5551.3850.4351.16433,859
3/27/201550.5250.6249.8750.31606,205
3/26/201550.2050.5849.9250.54592,869
3/25/201550.7551.0350.3050.30329,614
3/24/201551.6351.7050.6250.78950,958
3/23/201551.4551.7851.4351.65358,064
3/20/201550.9951.4950.7351.391,257,694
3/19/201551.4651.5650.7450.89640,532
3/18/201550.9851.7650.7951.56617,242
3/17/201551.1451.2750.7551.14472,133
3/16/201550.9151.4550.7651.36348,872
3/13/201551.1451.1750.3450.60346,521
3/12/201550.5451.2950.5151.25372,587
3/11/201549.4550.1849.3450.18448,326
3/10/201549.8249.9349.3749.39668,630
3/9/201550.1850.3750.0050.20463,084
3/6/201550.0050.4049.9250.23531,459
3/5/201550.1550.2649.9450.18377,914
3/4/201549.9550.1749.8250.05734,375
3/3/201550.0450.2849.7350.16496,676
3/2/201549.8150.2549.6750.25746,856
2/27/201550.3450.4049.8849.91555,884
2/26/201550.0750.7549.9550.35624,755
2/25/201550.0750.1149.9050.05653,528
2/24/201550.1750.2949.8850.06614,016
2/23/201550.3550.3550.0150.16715,519
2/20/201549.9550.4849.8350.48462,583
2/19/201550.2650.2650.0650.12349,572
2/18/201550.1650.3749.8950.29598,865
2/17/201550.4850.6950.1750.26641,241
2/13/201549.2250.3049.2250.27860,874
2/12/201550.1050.3450.0350.19589,373
2/11/201549.8650.3149.7949.95740,499
2/10/201550.0050.0049.6149.83590,867
2/9/201549.3549.6849.0649.63761,568
  • 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!