W. R. Berkley Corp (WRB) Historical Stock Data
58.57 ↑0.54 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRB is down -0.13% a day on average. There have been 12 days where W. R. Berkley Corp closed green and 18 days where WRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.84 | 58.57 | ↑$0.73 (1.26%) | 56.88 | 59.15 | 4.52M |
| 2024-12-19 | 57.97 | 58.03 | ↑$0.06 (0.10%) | 57.78 | 58.58 | 1.60M |
| 2024-12-18 | 58.77 | 57.87 | ↓$0.90 (-1.53%) | 57.85 | 59.32 | 1.75M |
| 2024-12-17 | 59.32 | 58.85 | ↓$0.47 (-0.79%) | 58.76 | 59.64 | 1.45M |
| 2024-12-16 | 60.23 | 59.71 | ↓$0.52 (-0.86%) | 59.67 | 60.34 | 1.31M |
| 2024-12-13 | 60.84 | 60.76 | ↓$0.08 (-0.13%) | 60.63 | 61.09 | 1.37M |
| 2024-12-12 | 61.20 | 60.48 | ↓$0.72 (-1.18%) | 60.44 | 61.56 | 1.21M |
| 2024-12-11 | 61.24 | 60.87 | ↓$0.37 (-0.60%) | 60.43 | 61.27 | 2.20M |
| 2024-12-10 | 61.97 | 61.29 | ↓$0.68 (-1.10%) | 60.38 | 61.97 | 1.22M |
| 2024-12-09 | 63.06 | 62.04 | ↓$1.02 (-1.62%) | 61.96 | 63.18 | 1.10M |
| 2024-12-06 | 63.45 | 62.95 | ↓$0.50 (-0.79%) | 62.71 | 63.92 | 1.47M |
| 2024-12-05 | 63.69 | 63.61 | ↓$0.08 (-0.13%) | 63.37 | 64.28 | 791.30K |
| 2024-12-04 | 63.34 | 63.66 | ↑$0.32 (0.51%) | 63.06 | 63.85 | 795.14K |
| 2024-12-03 | 63.85 | 63.52 | ↓$0.33 (-0.52%) | 63.05 | 63.87 | 1.08M |
| 2024-12-02 | 64.66 | 63.65 | ↓$1.01 (-1.56%) | 63.57 | 64.76 | 1.07M |
| 2024-11-29 | 65.13 | 64.55 | ↓$0.58 (-0.89%) | 64.51 | 65.38 | 853.38K |
| 2024-11-27 | 64.53 | 64.94 | ↑$0.41 (0.64%) | 64.44 | 65.49 | 809.17K |
| 2024-11-26 | 63.19 | 64.33 | ↑$1.14 (1.80%) | 63.02 | 64.46 | 775.52K |
| 2024-11-25 | 63.25 | 63.05 | ↓$0.20 (-0.32%) | 62.67 | 63.46 | 1.62M |
| 2024-11-22 | 62.05 | 62.27 | ↑$0.22 (0.35%) | 62.05 | 62.54 | 1.03M |
| 2024-11-21 | 61.24 | 62.14 | ↑$0.90 (1.47%) | 60.95 | 62.26 | 1.74M |
| 2024-11-20 | 60.52 | 60.94 | ↑$0.42 (0.69%) | 59.97 | 61.13 | 0.94M |
| 2024-11-19 | 60.34 | 60.19 | ↓$0.15 (-0.25%) | 59.54 | 60.50 | 829.76K |
| 2024-11-18 | 60.46 | 60.83 | ↑$0.37 (0.61%) | 60.43 | 61.04 | 1.33M |
| 2024-11-15 | 59.61 | 60.74 | ↑$1.13 (1.90%) | 59.61 | 60.83 | 2.07M |
| 2024-11-14 | 60.05 | 59.65 | ↓$0.40 (-0.67%) | 59.43 | 60.35 | 1.29M |
| 2024-11-13 | 60.22 | 60.24 | ↑$0.02 (0.03%) | 60.05 | 60.55 | 1.30M |
| 2024-11-12 | 60.67 | 60.40 | ↓$0.27 (-0.45%) | 60.08 | 60.76 | 1.06M |
| 2024-11-11 | 60.85 | 60.42 | ↓$0.43 (-0.71%) | 60.38 | 61.30 | 1.44M |
| 2024-11-08 | 60.12 | 60.55 | ↑$0.43 (0.72%) | 59.47 | 60.86 | 0.94M |
Create an account or log in to view more rows.
$WRB CHUG CHUG CHUG
$WRB who is adding more tomorrow?
$WRB buy the dip…smfh
$WRB fake wall lets break it
$WRB HODL!!!
$WRB what happens?
$WRB steady steady n hold
$WRB Bears get cremated today
$WRB I'm friggin bored. Just give us our money already
$WRB over a thousand shares in now