W.R. Berkley Corporation Historical Stock Prices

WRB 
$55.75
*  
0.94
1.72%
Get WRB Alerts
*Delayed - data as of Jul. 29, 2015 15:48 ET  -  Find a broker to begin trading WRB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WRB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:48  54.88  55.78  54.68  55.75 357,285
07/28/2015 54.26 55.46 53.52 54.81 842,195
07/27/2015 56.14 56.32 55.712 55.85 473,812
07/24/2015 55.93 56.44 55.89 56.37 412,397
07/23/2015 56.47 56.57 55.872 56 274,369
07/22/2015 55.64 56.3 55.398 56.27 426,566
07/21/2015 55.75 56.05 55.19 55.51 613,999
07/20/2015 55.81 55.95 55.56 55.65 750,727
07/17/2015 56.23 56.38 56.11 56.35 494,448
07/16/2015 56.37 56.475 56 56.23 794,377
07/15/2015 56.14 56.23 55.84 55.98 816,663
07/14/2015 56.12 56.43 56.02 56.24 606,115
07/13/2015 56.73 56.73 55.98 56.17 727,035
07/10/2015 55.92 56.33 55.86 56.26 597,120
07/09/2015 55.92 56.35 55.42 55.48 1,298,233
07/08/2015 56.24 56.4 55.85 56.04 1,211,863
07/07/2015 55.35 56.14 55.15 56.12 1,092,133
07/06/2015 54.06 55.23 54.06 55.13 918,028
07/02/2015 54.72 55.13 54.36 54.48 1,357,977
07/01/2015 53.37 55.12 53.22 54.72 2,379,665
06/30/2015 52.21 52.49 51.8 51.93 655,678
06/29/2015 52.15 52.55 51.68 51.72 638,072
06/26/2015 52.66 52.89 52.5 52.62 1,412,405
06/25/2015 52.88 52.88 52.46 52.51 974,492
06/24/2015 53.11 53.11 52.71 52.84 775,559
06/23/2015 52.95 53.23 52.605 53.17 1,117,616
06/22/2015 53.16 53.4 52.62 52.69 684,594
06/19/2015 52.38 52.92 52.17 52.91 1,293,596
06/18/2015 51.53 52.49 51.53 52.44 587,111
06/17/2015 51.68 51.72 51.33 51.46 353,323
06/16/2015 51.11 51.69 50.82 51.54 397,691
06/15/2015 51 51.38 50.68 51.19 639,923
06/12/2015 50.76 51.39 50.7 51.33 826,210
06/11/2015 50.19 50.95 49.728 50.92 615,810
06/10/2015 49.19 50.36 49.125 50.26 789,925
06/09/2015 49.09 49.13 48.72 48.75 416,265
06/08/2015 49.49 49.6 49.11 49.14 619,925
06/05/2015 49.64 50.08 49.17 49.5 942,706
06/04/2015 50.07 50.33 49.58 49.66 399,605
06/03/2015 49.74 50.33 49.61 50.31 757,872
06/02/2015 49.04 49.84 48.79 49.61 1,022,253
06/01/2015 49.14 49.3 48.94 49.17 577,119
05/29/2015 49.32 49.36 48.79 49 1,668,712
05/28/2015 49.07 49.26 48.88 49.26 399,009
05/27/2015 48.94 49.27 48.8 49.24 352,364
05/26/2015 49.36 49.385 48.91 48.93 528,514
05/22/2015 49.69 49.88 49.46 49.49 521,090
05/21/2015 50.04 50.17 49.77 49.8 394,886
05/20/2015 50.22 50.38 49.955 50.2 310,287
05/19/2015 50.07 50.26 49.88 50.16 335,520
05/18/2015 49.87 49.999 49.81 49.96 588,275
05/15/2015 50.07 50.185 49.68 49.87 340,576
05/14/2015 49.98 50.1 49.735 50 915,169
05/13/2015 49.82 49.99 49.59 49.78 337,241
05/12/2015 49.68 49.77 49.27 49.73 391,763
05/11/2015 49.8 49.99 49.72 49.87 308,738
05/08/2015 50.02 50.04 49.72 49.98 387,582
05/07/2015 49.31 49.71 49.1 49.64 470,061
05/06/2015 49.66 50.02 48.98 49.31 722,237
05/05/2015 49.09 49.375 48.95 49.11 454,900
05/04/2015 49.15 49.39 49.11 49.21 367,471
05/01/2015 49.29 49.5 48.92 49.09 543,502
04/30/2015 49.05 49.3 48.78 48.99 711,144
04/29/2015 49.74 49.93 49.1 49.24 586,924
04/28/2015 49.62 50.12 49.185 49.91 498,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?