W.R. Berkley Corporation ... (WRB-PH)
NYSE: WRB-PH
· Real-Time Price · USD
17.61
-0.13 (-0.70%)
At close: Dec 26, 2024, 3:58 PM
WRB-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.85 | 17.89 | 17.55 | 17.56 | n/a | -1.01% | 6,254 |
| Dec 24, 2024 | 17.87 | 17.88 | 17.59 | 17.74 | n/a | -0.17% | 4,078 |
| Dec 23, 2024 | 18.03 | 18.05 | 17.77 | 17.77 | n/a | -1.06% | 4,982 |
| Dec 20, 2024 | 17.86 | 18.27 | 17.86 | 17.96 | n/a | 0.56% | 10,282 |
| Dec 19, 2024 | 18.19 | 18.19 | 17.71 | 17.86 | n/a | -2.08% | 9,235 |
| Dec 18, 2024 | 18.37 | 18.44 | 18.06 | 18.24 | n/a | -0.71% | 20,318 |
| Dec 17, 2024 | 18.22 | 18.37 | 18.01 | 18.37 | n/a | 1.27% | 15,766 |
| Dec 16, 2024 | 18.37 | 18.37 | 18.08 | 18.14 | n/a | -0.71% | 13,939 |
| Dec 13, 2024 | 18.52 | 18.65 | 18.24 | 18.27 | n/a | -2.30% | 13,841 |
| Dec 12, 2024 | 19.15 | 19.15 | 18.70 | 18.70 | n/a | -1.94% | 11,386 |
| Dec 11, 2024 | 19.22 | 19.35 | 19.06 | 19.07 | n/a | 0.10% | 7,303 |
| Dec 10, 2024 | 19.25 | 19.30 | 19.04 | 19.05 | n/a | -0.83% | 10,433 |
| Dec 9, 2024 | 19.33 | 19.34 | 19.08 | 19.21 | n/a | -0.47% | 11,094 |
| Dec 6, 2024 | 19.34 | 19.38 | 19.13 | 19.30 | n/a | 0.00% | 12,053 |
| Dec 5, 2024 | 19.16 | 19.32 | 18.87 | 19.30 | n/a | 1.10% | 20,527 |
| Dec 4, 2024 | 19.04 | 19.10 | 18.77 | 19.09 | n/a | 0.26% | 15,110 |
| Dec 3, 2024 | 19.00 | 19.10 | 18.79 | 19.04 | n/a | 0.21% | 16,340 |
| Dec 2, 2024 | 19.15 | 19.15 | 18.94 | 19.00 | n/a | -0.99% | 8,871 |
| Nov 29, 2024 | 18.80 | 19.30 | 18.80 | 19.19 | n/a | 2.79% | 38,682 |
| Nov 27, 2024 | 18.69 | 18.82 | 18.52 | 18.67 | n/a | 0.54% | 15,916 |