$49.31 +0.20 (%) WR Berkley Corp - NYSE

May. 6, 2015 | 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
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
2/6/201549.3249.9949.2649.511,387,134
2/5/201548.4449.5248.4149.201,325,035
2/4/201548.5549.0047.4548.402,523,826
2/3/201549.6750.0549.4349.92962,271
2/2/201548.9449.6248.3149.58692,466
1/30/201549.9950.2548.9048.99796,883
1/29/201549.7150.5349.5050.46903,097
1/28/201550.3650.4849.5849.61421,193
1/27/201549.8650.4249.6750.11417,692
1/26/201549.7350.2949.4450.19607,399
1/23/201550.4950.5449.8449.90442,002
1/22/201549.4850.5549.0350.54664,572
1/21/201548.5849.2048.3049.11893,738
1/20/201549.4149.5148.5148.891,070,568
1/16/201548.5849.5748.5849.34968,301
1/15/201548.6949.0548.4848.55995,078
1/14/201549.0149.7448.4448.87761,229
1/13/201550.6751.1750.1550.35673,329
1/12/201550.9050.9450.0750.25323,315
1/9/201551.2151.3850.6950.75301,790
1/8/201550.2951.3250.2951.19737,174
1/7/201550.4350.4449.7250.12537,668
1/6/201550.3750.6349.6950.07662,568
1/5/201550.4350.6250.0150.20407,647
1/2/201551.4151.6650.5050.65500,694
12/31/201452.0252.0451.2551.26362,277
12/30/201451.8452.0551.7351.88318,820
12/29/201451.5152.2151.4951.83409,114
12/26/201451.7451.9051.4651.51242,320
12/24/201451.6751.8351.4251.55185,540
12/23/201451.1051.8751.1051.56476,438
12/22/201450.7151.3150.6850.99553,297
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center