$50.52 -0.85 (%) WR Berkley Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRB historical data

Date Open High Low Close Volume
12/19/201451.2051.4450.4550.522,017,700
12/18/201451.1151.3850.7151.37521,874
12/17/201450.3850.7249.9350.65716,384
12/16/201450.0450.6649.7350.17725,897
12/15/201451.8652.0751.0151.18439,851
12/12/201452.2552.4151.5251.68588,078
12/11/201452.7253.0452.4552.61508,772
12/10/201453.3653.5552.6352.65372,532
12/9/201453.9253.9252.9053.421,355,451
12/8/201452.9954.1452.9953.96560,002
12/5/201453.0153.1852.8753.05421,790
12/4/201452.2352.9052.2152.90534,147
12/3/201452.2252.3352.0352.15605,734
12/2/201451.9852.4651.8752.19489,866
12/1/201452.2052.3451.8851.90392,930
11/28/201452.2352.7752.1852.24154,216
11/26/201452.0852.2651.9652.22266,718
11/25/201452.2252.3051.9051.98867,413
11/24/201451.9852.2251.8552.15586,140
11/21/201452.1152.1551.6651.85338,039
11/20/201451.0451.9651.0251.72515,978
11/19/201451.1851.2550.9251.16587,765
11/18/201450.9551.4850.8651.18436,045
11/17/201450.8150.9950.7250.89512,068
11/14/201451.2751.4350.8850.91314,593
11/13/201451.1351.3250.9151.25469,923
11/12/201451.0051.1050.8751.03682,856
11/11/201451.6051.6551.1151.15432,075
11/10/201451.2651.7751.2651.45377,298
11/7/201451.5051.6351.2551.34869,528
11/6/201451.6851.7251.3551.47438,413
11/5/201451.8051.8851.3851.68724,048
11/4/201451.5651.7651.4051.61504,939
11/3/201451.5451.7451.2851.42642,198
10/31/201451.4651.6351.1451.54966,006
10/30/201450.7651.0750.7350.99585,273
10/29/201451.0551.1350.5150.73816,600
10/28/201451.1351.3050.7450.84986,369
10/27/201450.9151.4450.7750.81802,146
10/24/201450.0050.9949.9150.94592,776
10/23/201449.7149.8549.4749.67550,664
10/22/201449.8750.0049.2149.27453,377
10/21/201448.6749.6648.5049.66491,746
10/20/201448.0948.4447.8548.44420,274
10/17/201447.9348.2347.5848.22311,177
10/16/201447.5847.6747.0647.45778,975
10/15/201447.6048.1846.7948.01847,747
10/14/201448.0348.3747.8148.21371,881
10/13/201447.8948.3247.8047.84410,603
10/10/201447.8948.4147.8947.89586,307
10/9/201448.6548.8147.8347.90611,860
10/8/201448.3248.7348.0748.73475,866
10/7/201448.5048.6448.1948.20448,499
10/6/201448.9349.0948.5848.62385,343
10/3/201448.2048.8848.1648.82350,815
10/2/201447.7548.1947.6747.98483,834
10/1/201448.3348.3347.6947.80805,276
9/30/201447.8948.0047.6047.80339,492
9/29/201447.7448.0547.6647.93357,722
9/26/201447.7548.1147.5648.05316,833
9/25/201448.1048.1347.7447.79421,731
9/24/201447.8048.2547.6448.16282,441
9/23/201447.9448.1147.6047.67527,176
9/22/201448.4048.6248.0548.07444,500
9/19/201448.7448.7948.3148.43866,823
9/18/201448.4048.8748.2248.67354,013
9/17/201448.2048.6848.1648.29272,828
9/16/201448.3348.7348.2548.38530,263
9/15/201448.0848.6947.9048.42583,247
9/12/201447.9648.1547.7247.94650,773
9/11/201448.0548.2447.9247.95392,077
9/10/201448.0348.3247.9248.21436,682
9/9/201448.1048.1547.8547.95264,160
9/8/201448.2048.3347.9548.28374,132
9/5/201448.3548.4448.1248.29362,473
9/4/201448.1648.7148.1548.36642,572
9/3/201448.4148.6548.1748.19587,529
9/2/201448.5048.9448.3748.38650,115
8/29/201448.2148.4548.1048.35377,570
8/28/201448.1348.3748.1048.18284,925
8/27/201448.0948.3848.0948.30383,460
8/26/201448.0948.4548.0648.13444,864
8/25/201447.8848.1547.7948.07264,906
8/22/201447.8047.9547.5547.80582,722
8/21/201447.6048.0147.5547.91364,456
8/20/201447.1847.7047.0747.64600,962
8/19/201447.3147.3647.0947.23452,493
8/18/201447.3147.4147.1347.31499,361
8/15/201447.1147.2446.7647.09397,600
8/14/201446.4246.9246.3946.92411,607
8/13/201446.1246.4446.0146.39473,386
8/12/201445.6746.2045.5746.06714,810
8/11/201445.5045.6445.1745.63484,050
8/8/201444.9845.3444.9345.31327,611
8/7/201445.2645.3644.8845.10519,633
8/6/201444.7045.0944.5145.06326,585
8/5/201444.7444.8844.4844.78611,206
8/4/201444.8344.8344.3544.73573,390
8/1/201444.6044.7944.3144.70863,673
7/31/201444.7044.8544.3044.61742,297
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center