W. R. Berkley Corp (WRB) Historical Stock Data
79.32 ↓4.11 (-4.93%)
As of April 23, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, WRB is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 82.89 | 83.43 | ↑$0.54 (0.65%) | 82.51 | 83.83 | 1.51M |
| 2024-04-19 | 81.54 | 82.40 | ↑$0.86 (1.05%) | 81.01 | 82.43 | 1.60M |
| 2024-04-18 | 81.43 | 80.98 | ↓$0.45 (-0.55%) | 80.60 | 81.75 | 1.09M |
| 2024-04-17 | 81.97 | 80.71 | ↓$1.26 (-1.54%) | 80.37 | 81.97 | 1.52M |
| 2024-04-16 | 82.41 | 82.12 | ↓$0.29 (-0.35%) | 81.79 | 82.64 | 1.05M |
| 2024-04-15 | 83.28 | 82.00 | ↓$1.28 (-1.54%) | 81.87 | 83.49 | 1.11M |
| 2024-04-12 | 82.23 | 82.15 | ↓$0.08 (-0.10%) | 81.59 | 82.68 | 1.04M |
| 2024-04-11 | 84.02 | 82.19 | ↓$1.83 (-2.18%) | 82.13 | 84.02 | 1.16M |
| 2024-04-10 | 83.52 | 83.93 | ↑$0.41 (0.49%) | 83.52 | 84.56 | 1.08M |
| 2024-04-09 | 86.88 | 83.74 | ↓$3.14 (-3.61%) | 83.16 | 87.35 | 1.52M |
| 2024-04-08 | 87.22 | 86.84 | ↓$0.38 (-0.44%) | 86.64 | 87.72 | 1.12M |
| 2024-04-05 | 87.09 | 87.26 | ↑$0.17 (0.20%) | 86.93 | 87.63 | 1.07M |
| 2024-04-04 | 87.26 | 86.61 | ↓$0.65 (-0.74%) | 86.52 | 88.27 | 833.96K |
| 2024-04-03 | 87.42 | 87.04 | ↓$0.38 (-0.43%) | 86.79 | 87.60 | 1.12M |
| 2024-04-02 | 87.52 | 87.26 | ↓$0.26 (-0.30%) | 87.08 | 88.16 | 1.17M |
| 2024-04-01 | 88.30 | 87.49 | ↓$0.81 (-0.92%) | 87.35 | 88.37 | 1.11M |
| 2024-03-28 | 88.61 | 88.44 | ↓$0.17 (-0.19%) | 88.29 | 89.19 | 1.55M |
| 2024-03-27 | 86.79 | 88.17 | ↑$1.38 (1.59%) | 86.79 | 88.21 | 1.04M |
| 2024-03-26 | 86.42 | 86.54 | ↑$0.12 (0.14%) | 86.21 | 87.18 | 827.51K |
| 2024-03-25 | 86.36 | 86.72 | ↑$0.36 (0.42%) | 86.09 | 86.95 | 0.92M |
| 2024-03-22 | 86.76 | 86.23 | ↓$0.53 (-0.61%) | 86.10 | 86.98 | 1.15M |
| 2024-03-21 | 86.15 | 85.82 | ↓$0.33 (-0.38%) | 85.37 | 86.70 | 827.52K |
| 2024-03-20 | 85.92 | 86.36 | ↑$0.44 (0.51%) | 85.84 | 86.70 | 0.93M |
| 2024-03-19 | 85.68 | 86.00 | ↑$0.32 (0.37%) | 85.29 | 86.31 | 620.20K |
| 2024-03-18 | 85.00 | 84.99 | ↓$0.01 (-0.01%) | 84.73 | 85.41 | 860.50K |
| 2024-03-15 | 84.42 | 85.51 | ↑$1.09 (1.29%) | 84.15 | 85.57 | 2.38M |
| 2024-03-14 | 85.41 | 85.23 | ↓$0.18 (-0.21%) | 84.33 | 85.59 | 1.14M |
| 2024-03-13 | 85.88 | 85.49 | ↓$0.39 (-0.45%) | 85.09 | 86.00 | 1.09M |
| 2024-03-12 | 85.16 | 85.63 | ↑$0.47 (0.55%) | 84.83 | 85.95 | 1.05M |
| 2024-03-11 | 84.18 | 84.94 | ↑$0.76 (0.90%) | 84.18 | 85.57 | 794.53K |
Create an account or log in to view more rows.
$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
$WRB nice day!
$WRB Love this stock.
Light taps
$WRB I’m selling y’all have fun bag holding
$WRB the future is so bright .. I gotta wear shades..
$WRB how much did you make this past week?