$50.54 -0.77 (%) WR Berkley Corp - NYSE

Feb. 11, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRB historical data

Date Open High Low Close Volume
2/10/201651.5552.0251.2751.31491,671
2/9/201650.7251.6650.7251.39456,537
2/8/201650.6551.2950.1951.18772,228
2/5/201650.4351.1950.4351.11690,059
2/4/201650.3550.9549.9950.52644,205
2/3/201648.0450.7148.0450.511,193,689
2/2/201649.8649.9349.1449.28814,141
2/1/201649.9650.6049.5950.27536,463
1/29/201649.0250.1548.8850.15878,923
1/28/201648.7748.8748.3248.81530,680
1/27/201648.5549.1248.1548.34376,590
1/26/201648.1348.9047.9948.58370,552
1/25/201649.0649.1747.9147.95741,455
1/22/201649.0349.3748.6749.19473,175
1/21/201649.1449.2048.3348.40638,159
1/20/201648.5348.9047.5448.41629,781
1/19/201649.7049.7048.9849.19552,932
1/15/201649.7249.7248.3349.241,015,388
1/14/201649.6250.7549.6250.38511,492
1/13/201651.0951.2549.5049.62830,174
1/12/201651.6351.7350.5350.87941,520
1/11/201652.1252.3951.0751.32658,221
1/8/201652.4052.6451.9252.01726,028
1/7/201652.1853.0352.0752.181,276,509
1/6/201653.1053.4952.7653.08412,308
1/5/201653.2753.8753.1253.76583,719
1/4/201654.1654.1652.9453.30742,014
12/31/201555.6255.6254.7554.751,388,477
12/30/201555.9156.3155.7355.82268,736
12/29/201555.6556.1555.3756.11356,776
12/28/201555.3055.4754.9455.43498,733
12/24/201554.0855.5854.0155.37495,826
12/23/201553.6253.7753.2953.71398,015
12/22/201553.1253.6352.6553.38452,667
12/21/201553.0153.2652.3652.99469,365
12/18/201553.4953.5852.5852.721,492,224
12/17/201554.2954.6253.6553.69342,108
12/16/201554.6254.8653.7154.33391,930
12/15/201554.6754.9254.1054.22443,850
12/14/201553.8654.5853.8154.40508,333
12/11/201553.9254.5153.7353.94242,116
12/10/201554.6554.8954.3054.57360,639
12/9/201555.4455.8254.5954.65298,340
12/8/201556.0956.2855.4955.62458,213
12/7/201556.8957.0256.1056.32462,287
12/4/201556.0856.9856.0856.96307,156
12/3/201556.8057.1455.7956.00673,625
12/2/201556.4456.8756.2156.62576,854
12/1/201555.8356.3655.7956.36311,089
11/30/201555.8855.9755.5755.66510,185
11/27/201555.4155.7555.2455.68135,033
11/25/201555.7155.7655.2155.66377,220
11/24/201555.2955.8755.0355.72519,163
11/23/201554.6355.6754.5355.51617,262
11/20/201554.5954.7654.3954.69235,580
11/19/201554.1054.6053.9254.49350,330
11/18/201553.3954.1953.1654.16373,963
11/17/201553.9254.0153.1253.16328,736
11/16/201553.2653.9153.1653.90738,237
11/13/201553.8453.9753.3253.38446,783
11/12/201555.0455.0853.9353.97462,561
11/11/201555.3455.3554.8755.06704,452
11/10/201554.9355.2654.6555.25310,104
11/9/201555.3655.5054.7454.98236,629
11/6/201555.5055.5955.0955.54533,630
11/5/201555.1055.4854.9555.39495,679
11/4/201555.4555.6254.9355.07315,481
11/3/201555.9555.9555.4455.44443,663
11/2/201555.9656.0855.6055.89731,082
10/30/201556.9857.0055.8255.83473,361
10/29/201556.9457.1756.6256.81407,112
10/28/201556.9757.2756.4557.08360,689
10/27/201556.4457.1754.9056.74907,079
10/26/201555.4855.8054.9755.55639,732
10/23/201555.6355.8555.1455.48415,903
10/22/201555.6855.8355.1155.36753,123
10/21/201556.0956.2255.2555.30612,998
10/20/201555.8456.3455.8156.01316,497
10/19/201555.6755.9755.5455.71298,316
10/16/201555.7256.4055.0155.76619,412
10/15/201554.9655.5754.7955.57450,572
10/14/201555.2155.4054.6254.66256,925
10/13/201555.6356.0955.2755.28398,383
10/12/201555.5056.0155.4555.83241,292
10/9/201555.6755.9555.4855.56387,950
10/8/201554.7855.7354.7855.69406,040
10/7/201554.7355.1254.5154.90572,545
10/6/201554.0854.4653.8954.43528,218
10/5/201554.4254.6154.0454.22742,758
10/2/201553.5154.1153.2654.09382,355
10/1/201554.4054.4053.4553.99660,379
9/30/201554.3354.4954.0554.37805,586
9/29/201553.6453.9853.3453.84350,737
9/28/201554.2554.3853.4953.60463,351
9/25/201554.5954.9254.1154.40528,746
9/24/201553.9954.4353.9654.29456,416
9/23/201554.2354.4754.0054.24269,295
9/22/201553.8554.3253.6754.17352,897
9/21/201554.2654.8954.0154.46400,181
9/18/201554.3454.4953.8453.92976,287
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center