$47.80 0.00 (%) WR Berkley Corp - NYSE

Sep. 30, 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
9/30/201447.8948.0047.6047.80333,934
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
7/30/201445.2945.3844.3244.93905,232
7/29/201445.7446.4744.6945.101,242,568
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center