WRB - W. R. Berkley Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201967.9567.9766.8166.8466.84570,600
Jul 18, 201967.9068.0767.6167.8467.84555,100
Jul 17, 201968.2468.2467.5867.8167.81416,300
Jul 16, 201968.2468.6068.2068.3968.39485,600
Jul 15, 201968.0868.4967.9168.2468.24281,300
Jul 12, 201967.7067.9367.2967.8767.87348,600
Jul 11, 201967.9068.1167.3867.7667.76254,100
Jul 10, 201968.0068.7367.7667.7967.79449,300
Jul 09, 201967.2467.8266.6367.7967.79554,300
Jul 08, 201967.2967.6666.9867.3367.33375,500
Jul 05, 201967.3567.4666.6467.4667.46428,900
Jul 03, 201966.9167.4066.7167.3567.35277,500
Jul 02, 201966.5166.8666.0666.6666.66617,500
Jul 01, 201966.3866.4365.3666.4266.42702,000
Jun 28, 201965.2265.9565.1665.9365.931,088,700
Jun 27, 201964.5065.1064.2265.0665.061,024,400
Jun 26, 201966.8166.8965.0665.0665.06974,600
Jun 25, 201966.7667.1366.3866.7566.75430,600
Jun 24, 201966.9267.6166.6566.7166.71622,000
Jun 21, 201966.6567.4666.2466.8866.881,142,900
Jun 20, 201966.6266.8866.2766.8166.81563,700
Jun 19, 201965.7866.6665.7866.4066.40677,400
Jun 18, 201965.1765.7964.9765.6765.67548,600
Jun 17, 201965.1765.3764.7965.0065.00304,100
Jun 17, 20190.61 Dividend
Jun 14, 201964.8865.7164.7165.6265.01624,500
Jun 13, 201965.0065.0164.2664.8764.27464,600
Jun 12, 201964.1864.7464.1764.7164.11631,700
Jun 11, 201964.6364.6363.6264.0963.49441,000
Jun 10, 201964.3664.5264.0464.3563.75582,400
Jun 07, 201964.1764.6364.1664.3163.71600,700
Jun 06, 201963.8964.2263.6464.0063.41470,500
Jun 05, 201963.1663.9763.0063.7963.20730,900
Jun 04, 201962.8763.0962.2562.9962.40500,700
Jun 03, 201962.2962.7362.0062.6762.09788,900
May 31, 201961.7162.3661.5862.2061.62563,600
May 30, 201962.2562.4461.8662.0161.43346,400
May 29, 201961.6262.1561.2262.0961.51603,000
May 28, 201962.0962.3961.6261.6661.09839,600
May 24, 201961.7362.1661.4962.0661.48420,800
May 23, 201962.0862.1861.3961.5861.01708,000
May 22, 201961.9662.3261.8262.2361.651,225,700
May 21, 201962.0362.3561.9462.0161.43630,100
May 20, 201961.7662.0761.6261.8961.31320,800
May 17, 201961.8062.0861.6561.7861.21535,500
May 16, 201961.7962.2361.7762.1061.52605,100
May 15, 201961.1961.7961.0961.5761.00760,500
May 14, 201961.0661.6360.9961.3160.74445,900
May 13, 201960.7961.0760.4961.0060.43515,300
May 10, 201960.5461.4760.3061.4760.90468,400
May 09, 201960.2960.8560.0860.6460.08558,300
May 08, 201960.9661.3360.4960.6360.07764,100
May 07, 201961.1061.7160.6460.9660.39356,000
May 06, 201960.8861.7260.6961.5260.95571,600
May 03, 201961.4261.7561.1561.5060.93332,800
May 02, 201961.2861.6960.9261.1460.57354,300
May 01, 201961.1361.7461.0761.2860.71363,400
Apr 30, 201960.8461.4460.4361.3060.73557,400
Apr 29, 201960.7761.2560.6460.7460.18364,000
Apr 26, 201960.5460.9260.3360.7760.21344,400
Apr 25, 201960.5460.8459.8460.6260.06354,300
Apr 24, 201957.9260.8657.7360.4759.91926,900
Apr 23, 201957.8158.6657.7158.4857.94427,300
Apr 22, 201958.1458.1457.6257.8157.27323,500
Apr 18, 201958.0658.7857.8958.3557.81555,700
Apr 17, 201958.7058.7057.8157.9257.38388,100
Apr 16, 201958.0958.6457.9458.6358.08401,100
Apr 15, 201957.9558.0557.6057.8757.33194,800
Apr 12, 201957.6058.0257.4857.9557.41245,200
Apr 11, 201957.0157.4756.6157.4256.89250,100
Apr 10, 201956.9057.0056.6156.8756.34469,800
Apr 09, 201957.0057.1556.5456.7556.22329,100
Apr 08, 201957.2357.4056.7157.0656.53392,800
Apr 05, 201956.9457.2456.7857.1856.65409,900
Apr 04, 201956.8857.1356.3756.8756.34564,100
Apr 03, 201956.6856.8755.5756.7756.24671,000
Apr 03, 20192/3 Stock Split
Apr 02, 201956.5956.6755.9856.3755.84314,100
Apr 01, 201956.6956.8556.1656.5556.02403,500
Mar 29, 201956.6756.7756.3356.4855.95824,600
Mar 28, 201956.5656.7555.8956.4155.88509,600
Mar 27, 201956.1156.5756.0756.4155.88353,600
Mar 26, 201956.2156.6055.7156.0755.55363,200
Mar 25, 201955.6956.3155.6155.9755.45618,500
Mar 22, 201955.7556.4455.5955.6955.17591,000
Mar 21, 201954.9556.0954.8455.9755.45299,900
Mar 20, 201955.3355.7755.0655.1854.67407,700
Mar 19, 201956.1256.2755.3055.3954.87316,800
Mar 18, 201955.8556.2755.7856.0455.52371,000
Mar 15, 201955.5356.3155.3655.7655.24961,200
Mar 14, 201955.2555.7654.8355.5755.06480,800
Mar 13, 201955.5355.6655.0955.2354.71701,600
Mar 13, 20190.1 Dividend
Mar 12, 201955.5155.8155.3355.6054.98519,200
Mar 12, 20191/1 Stock Split
Mar 11, 201955.4955.6155.2555.3554.74692,300
Mar 08, 201955.0655.2954.8755.2054.59514,800
Mar 07, 201955.4255.4254.8155.1854.57434,700
Mar 06, 201955.8256.1155.1355.4054.79450,600
Mar 05, 201956.1056.1055.6155.8955.27386,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...