Historical Data for W.R. Berkley Corporation (WRB)

$ 67.54   2.41 (+3.70%) Volume: 1.52m 4:03 PM EST 1-Dec-2020
After Hours:  $ 67.54 0.00 (0.00%) Volume: 88.35k 4:08 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 66.43 68.04 66.00 67.54 1.52m 2.41 3.70% 67.54 102.56m 19,796
11/30/20 64.00 65.16 63.12 65.13 10.66m 0.72 1.12% 65.13 691.12m 37,726
11/27/20 64.85 65.15 63.95 64.41 1m -0.55 -0.85% 64.41 64.32m 12,283
11/25/20 65.25 65.41 64.00 64.96 1.77m -0.88 -1.34% 64.96 114.16m 23,027
11/24/20 66.34 67.235 65.51 65.84 1.13m 0.62 0.95% 65.84 74.53m 17,008
11/23/20 66.13 66.185 64.455 65.22 1.35m -0.26 -0.40% 65.22 88.01m 20,628
11/20/20 66.62 67.31 64.79 65.48 1.27m -1.38 -2.06% 65.48 83.5m 16,701
11/19/20 68.29 68.29 66.12 66.86 1.67m -2.05 -2.97% 66.86 111.54m 21,206
11/18/20 70.33 70.65 68.90 68.91 606.99k -1.20 -1.71% 68.91 42.22m 9,011
11/17/20 69.67 70.25 68.96 70.11 533.01k -0.37 -0.52% 70.11 37.25m 7,597
11/16/20 70.62 70.78 69.54 70.48 502.81k 1.61 2.34% 70.48 35.33m 7,939
11/13/20 68.71 69.40 68.25 68.87 467k 0.65 0.95% 68.87 32.15m 7,075
11/12/20 69.08 69.26 67.63 68.22 469.03k -1.73 -2.47% 68.22 32.03m 9,087
11/11/20 70.83 70.83 69.34 69.95 738.06k -0.64 -0.91% 69.95 51.74m 10,055
11/10/20 69.50 70.96 69.07 70.59 1.01m 1.37 1.98% 70.59 71.23m 10,987
11/09/20 66.53 69.89 66.51 69.22 1.41m 7.14 11.50% 69.22 96.96m 17,488
11/06/20 63.29 63.55 61.985 62.08 670.65k -0.82 -1.30% 62.08 41.8m 9,179
11/05/20 62.63 64.05 62.51 62.90 640.65k 0.54 0.87% 62.90 40.48m 9,974
11/04/20 62.40 64.18 61.99 62.36 1.1m -1.18 -1.86% 62.36 69m 13,027
11/03/20 63.13 64.00 62.90 63.54 842k 1.54 2.48% 63.54 53.51m 13,624
11/02/20 61.28 62.10 60.74 62.00 978.51k 1.88 3.13% 62.00 60.42m 14,582