W.R. Berkley Corporation Historical Stock Prices

WRB 
$49.17
*  
0.17
0.35%
Get WRB Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading WRB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  49.20  49.30  48.94  49.17 571,937
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
04/27/2015 49.88 50.095 49.25 49.67 575,233
04/24/2015 49.49 49.9 49.26 49.76 309,727
04/23/2015 49.2 49.78 49.01 49.51 361,565
04/22/2015 49.77 49.962 48.88 49.33 736,954
04/21/2015 50.67 50.82 49.71 49.79 663,274
04/20/2015 50.49 50.78 50.47 50.67 478,314
04/17/2015 50.43 50.47 49.8 50.19 354,563
04/16/2015 50.03 50.7 50.02 50.7 392,604
04/15/2015 50.38 50.78 50.22 50.22 407,150
04/14/2015 50.45 50.66 50.07 50.4 343,122
04/13/2015 50.35 50.62 50.3 50.37 349,220
04/10/2015 50.65 50.77 50.29 50.41 255,606
04/09/2015 50.22 50.66 50.05 50.64 687,370
04/08/2015 49.98 50.38 49.96 50.17 394,258
04/07/2015 50.63 50.8 49.93 49.98 412,592
04/06/2015 50.05 50.775 50 50.61 473,728
04/02/2015 50.24 50.54 50.145 50.29 251,462
04/01/2015 50.13 50.79 49.94 50.2 751,675
03/31/2015 50.91 51.0375 50.38 50.51 647,912
03/30/2015 50.55 51.38 50.43 51.16 433,859
03/27/2015 50.52 50.615 49.87 50.31 606,205
03/26/2015 50.2 50.58 49.92 50.54 592,869
03/25/2015 50.75 51.03 50.3 50.3 329,614
03/24/2015 51.63 51.7 50.62 50.78 946,396
03/23/2015 51.45 51.78 51.43 51.65 358,064
03/20/2015 50.99 51.49 50.73 51.39 1,257,694
03/19/2015 51.46 51.56 50.74 50.89 636,086
03/18/2015 50.98 51.7576 50.79 51.56 617,242
03/17/2015 51.14 51.27 50.75 51.14 472,133
03/16/2015 50.91 51.45 50.76 51.36 348,872
03/13/2015 51.14 51.17 50.34 50.6 346,521
03/12/2015 50.54 51.29 50.51 51.25 372,587
03/11/2015 49.45 50.18 49.34 50.18 448,326
03/10/2015 49.82 49.93 49.37 49.39 668,630
03/09/2015 50.18 50.365 50 50.2 463,084
03/06/2015 50 50.4 49.92 50.23 531,459
03/05/2015 50.15 50.26 49.94 50.18 377,914
03/04/2015 49.95 50.168 49.82 50.05 734,375
03/03/2015 50.04 50.28 49.73 50.16 496,676
03/02/2015 49.81 50.25 49.67 50.25 746,856
*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?