NYSE - Delayed Quote USD

W. R. Berkley Corporation 5.70% SB DB 2058 (WRB-PE)

Compare
24.83 0.00 (0.00%)
At close: November 18 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 24.89 24.97 24.81 24.83 24.83 6,040
Nov 15, 2024 24.84 24.94 24.81 24.83 24.83 5,029
Nov 14, 2024 24.89 25.04 24.78 24.88 24.88 12,240
Nov 13, 2024 25.02 25.02 24.90 24.92 24.92 9,642
Nov 12, 2024 25.08 25.08 25.00 25.01 25.01 13,106
Nov 11, 2024 25.24 25.24 25.12 25.12 25.12 9,757
Nov 8, 2024 25.12 25.20 25.04 25.20 25.20 10,656
Nov 7, 2024 25.06 25.11 24.96 25.07 25.07 2,263
Nov 6, 2024 24.80 25.18 24.80 25.02 25.02 6,514
Nov 5, 2024 24.90 25.19 24.90 25.19 25.19 5,752
Nov 4, 2024 24.92 25.13 24.88 25.01 25.01 4,592
Nov 1, 2024 25.13 25.13 24.83 24.84 24.84 5,155
Oct 31, 2024 25.00 25.11 24.95 25.11 25.11 7,390
Oct 30, 2024 25.17 25.17 25.00 25.00 25.00 1,820
Oct 29, 2024 25.02 25.04 24.92 24.95 24.95 8,605
Oct 28, 2024 25.04 25.15 25.03 25.14 25.14 3,651
Oct 25, 2024 25.17 25.17 25.03 25.08 25.08 5,999
Oct 24, 2024 25.06 25.07 25.02 25.07 25.07 6,117
Oct 23, 2024 24.95 25.01 24.80 24.87 24.87 11,798
Oct 22, 2024 24.77 25.00 24.74 24.95 24.95 6,187
Oct 21, 2024 24.94 25.00 24.75 24.75 24.75 5,452
Oct 18, 2024 25.18 25.20 25.03 25.05 25.05 4,181
Oct 17, 2024 25.15 25.26 25.11 25.20 25.20 4,751
Oct 16, 2024 25.22 25.26 25.20 25.26 25.26 2,488
Oct 15, 2024 25.15 25.19 25.12 25.13 25.13 9,339
Oct 14, 2024 25.09 25.15 25.07 25.15 25.15 4,362
Oct 11, 2024 25.05 25.12 25.03 25.12 25.12 3,467
Oct 10, 2024 24.91 24.97 24.84 24.94 24.94 6,114
Oct 9, 2024 25.02 25.17 24.91 24.91 24.91 10,652
Oct 8, 2024 25.00 25.17 24.90 25.05 25.05 9,679
Oct 7, 2024 24.84 25.13 24.84 24.91 24.91 5,282
Oct 4, 2024 25.25 25.25 25.08 25.14 25.14 4,887
Oct 3, 2024 25.29 25.32 25.26 25.28 25.28 4,515
Oct 2, 2024 25.23 25.35 25.13 25.30 25.30 12,594
Oct 1, 2024 25.02 25.27 25.02 25.26 25.26 4,458
Sep 30, 2024 25.32 25.32 25.03 25.06 25.06 39,340
Sep 27, 2024 25.22 25.47 25.22 25.23 25.23 6,062
Sep 26, 2024 25.38 25.38 25.22 25.30 25.30 6,638
Sep 25, 2024 25.35 25.38 25.28 25.38 25.38 4,333
Sep 24, 2024 25.22 25.38 25.20 25.38 25.38 7,103
Sep 23, 2024 25.38 25.38 25.20 25.32 25.32 9,811
Sep 20, 2024 25.15 25.44 25.15 25.33 25.33 3,054
Sep 19, 2024 25.51 25.51 25.25 25.30 25.30 16,637
Sep 18, 2024 25.30 25.32 25.24 25.27 25.27 2,144
Sep 17, 2024 25.47 25.47 25.30 25.30 25.30 3,528
Sep 16, 2024 25.07 25.48 25.07 25.36 25.36 3,979
Sep 13, 2024 25.32 25.46 25.02 25.46 25.46 9,303
Sep 12, 2024 25.47 25.62 25.34 25.62 25.62 8,675
Sep 11, 2024 25.35 25.47 25.28 25.47 25.47 12,617
Sep 10, 2024 25.27 25.34 25.19 25.31 25.31 4,192
Sep 9, 2024 25.12 25.22 25.12 25.22 25.22 2,324
Sep 6, 2024 25.30 25.30 24.99 25.00 25.00 8,845
Sep 5, 2024 25.09 25.18 25.08 25.17 25.17 4,228
Sep 4, 2024 24.85 25.09 24.85 25.09 25.09 4,055
Sep 3, 2024 24.82 25.04 24.82 24.98 24.98 5,073
Aug 30, 2024 25.08 25.09 24.83 24.83 24.83 9,809
Aug 29, 2024 25.05 25.07 24.93 25.00 25.00 11,459
Aug 28, 2024 25.12 25.24 25.01 25.01 25.01 13,941
Aug 27, 2024 25.15 25.32 25.10 25.14 25.14 5,351
Aug 26, 2024 25.25 25.39 25.17 25.17 25.17 6,894
Aug 23, 2024 25.29 25.37 25.25 25.26 25.26 9,522
Aug 22, 2024 25.14 25.19 25.12 25.17 25.17 4,768
Aug 21, 2024 25.13 25.17 25.08 25.17 25.17 4,742
Aug 20, 2024 25.00 25.12 25.00 25.07 25.07 5,559
Aug 19, 2024 24.96 25.08 24.94 25.06 25.06 5,563
Aug 16, 2024 24.94 24.97 24.93 24.97 24.97 2,574
Aug 15, 2024 24.85 24.90 24.83 24.90 24.90 6,554
Aug 14, 2024 24.93 24.93 24.85 24.85 24.85 5,730
Aug 13, 2024 24.54 24.73 24.54 24.73 24.73 4,639
Aug 12, 2024 24.77 24.77 24.54 24.54 24.54 9,611
Aug 9, 2024 24.75 24.79 24.68 24.68 24.68 3,593
Aug 8, 2024 24.62 24.83 24.61 24.82 24.82 14,841
Aug 7, 2024 24.54 24.65 24.53 24.62 24.62 4,317
Aug 6, 2024 24.35 24.53 24.29 24.53 24.53 13,395
Aug 5, 2024 24.32 24.49 24.29 24.29 24.29 4,156
Aug 2, 2024 24.55 24.59 24.43 24.52 24.52 3,366
Aug 1, 2024 24.45 24.56 24.45 24.48 24.48 17,487
Jul 31, 2024 24.55 24.63 24.32 24.41 24.41 78,795
Jul 30, 2024 24.51 24.66 24.49 24.59 24.59 17,747
Jul 29, 2024 24.58 24.61 24.44 24.51 24.51 5,905
Jul 26, 2024 24.59 24.59 24.52 24.56 24.56 4,729
Jul 25, 2024 24.40 24.62 24.40 24.50 24.50 3,633
Jul 24, 2024 24.41 24.52 24.31 24.31 24.31 5,134
Jul 23, 2024 24.68 24.68 24.54 24.54 24.54 6,426
Jul 22, 2024 24.66 24.70 24.62 24.67 24.67 5,243
Jul 19, 2024 24.57 24.58 24.49 24.58 24.58 1,839
Jul 18, 2024 24.64 24.64 24.45 24.45 24.45 11,281
Jul 17, 2024 24.51 24.62 24.49 24.51 24.51 5,746
Jul 16, 2024 24.65 24.66 24.52 24.55 24.55 3,822
Jul 15, 2024 24.59 24.59 24.48 24.54 24.54 5,187
Jul 12, 2024 24.49 24.63 24.46 24.53 24.53 5,079
Jul 11, 2024 24.33 24.49 24.33 24.44 24.44 9,720
Jul 10, 2024 24.09 24.31 23.96 24.29 24.29 24,773
Jul 9, 2024 24.08 24.10 23.93 23.99 23.99 6,348
Jul 8, 2024 24.09 24.11 24.03 24.11 24.11 8,532
Jul 5, 2024 24.12 24.17 24.09 24.14 24.14 5,594
Jul 3, 2024 23.85 24.06 23.85 24.03 24.03 7,987
Jul 2, 2024 23.89 23.92 23.82 23.92 23.92 11,589
Jul 1, 2024 23.85 23.85 23.72 23.80 23.80 17,158
Jun 28, 2024 23.75 23.86 23.74 23.86 23.86 34,097
Jun 27, 2024 23.73 23.90 23.61 23.71 23.71 12,695
Jun 26, 2024 23.81 23.81 23.79 23.79 23.79 3,139
Jun 25, 2024 23.79 23.81 23.74 23.81 23.81 8,000
Jun 24, 2024 23.62 23.90 23.62 23.74 23.74 7,427
Jun 21, 2024 23.74 23.74 23.68 23.68 23.68 1,389
Jun 20, 2024 23.76 23.84 23.60 23.61 23.61 6,876
Jun 18, 2024 23.60 23.77 23.60 23.67 23.67 5,842
Jun 17, 2024 23.64 23.65 23.51 23.60 23.60 7,562
Jun 14, 2024 23.93 24.12 23.52 23.57 23.57 7,454
Jun 13, 2024 24.02 24.18 24.00 24.18 24.18 7,387
Jun 12, 2024 24.14 24.14 23.94 23.94 23.94 7,608
Jun 11, 2024 23.93 23.93 23.74 23.86 23.86 5,079
Jun 10, 2024 23.87 23.99 23.80 23.93 23.93 8,695
Jun 7, 2024 23.88 24.00 23.88 23.97 23.97 5,671
Jun 6, 2024 24.15 24.16 23.92 24.13 24.13 11,328
Jun 5, 2024 24.10 24.15 24.03 24.14 24.14 5,820
Jun 4, 2024 24.18 24.25 23.60 24.16 24.16 6,547
Jun 3, 2024 24.37 24.37 23.94 24.06 24.06 37,804
May 31, 2024 23.63 25.22 23.55 24.49 24.49 73,973
May 30, 2024 23.23 23.49 23.23 23.48 23.48 6,374
May 29, 2024 23.25 23.37 23.02 23.23 23.23 6,388
May 28, 2024 23.54 23.65 23.32 23.39 23.39 9,577
May 24, 2024 23.47 23.84 23.47 23.48 23.48 9,612
May 23, 2024 23.75 23.77 23.15 23.39 23.39 13,190
May 22, 2024 23.75 23.86 23.75 23.83 23.83 6,264
May 21, 2024 23.85 23.86 23.72 23.73 23.73 8,256
May 20, 2024 23.85 23.90 23.76 23.85 23.85 6,851
May 17, 2024 23.85 23.92 23.64 23.82 23.82 7,165
May 16, 2024 23.90 23.98 23.82 23.90 23.90 4,716
May 15, 2024 23.74 23.95 23.73 23.95 23.95 8,884
May 14, 2024 23.63 23.72 23.63 23.69 23.69 5,378
May 13, 2024 23.54 23.67 23.50 23.65 23.65 2,656
May 10, 2024 23.59 23.59 23.40 23.50 23.50 6,101
May 9, 2024 23.52 23.57 23.40 23.51 23.51 4,506
May 8, 2024 23.61 23.70 23.40 23.49 23.49 10,560
May 7, 2024 23.85 23.92 23.62 23.66 23.66 8,344
May 6, 2024 23.66 23.82 23.61 23.80 23.80 5,550
May 3, 2024 23.40 23.60 23.36 23.60 23.60 9,716
May 2, 2024 23.15 23.32 23.08 23.28 23.28 17,430
May 1, 2024 23.08 23.26 23.01 23.11 23.11 19,620
Apr 30, 2024 23.32 23.42 22.89 22.96 22.96 63,653
Apr 29, 2024 23.68 23.68 23.43 23.44 23.44 7,584
Apr 26, 2024 23.58 23.69 23.33 23.42 23.42 5,034
Apr 25, 2024 23.52 23.57 23.45 23.46 23.46 8,740
Apr 24, 2024 23.58 23.86 23.55 23.77 23.77 7,327
Apr 23, 2024 23.59 23.85 23.55 23.85 23.85 10,844
Apr 22, 2024 23.29 23.52 23.29 23.49 23.49 5,707
Apr 19, 2024 23.34 23.44 23.32 23.34 23.34 6,328
Apr 18, 2024 23.53 23.53 23.20 23.25 23.25 12,648
Apr 17, 2024 23.29 23.58 23.25 23.36 23.36 8,922
Apr 16, 2024 23.10 23.44 23.02 23.15 23.15 11,852
Apr 15, 2024 23.61 23.62 22.94 23.08 23.08 8,281
Apr 12, 2024 23.85 23.96 23.71 23.71 23.71 9,800
Apr 11, 2024 24.04 24.04 23.75 23.81 23.81 20,853
Apr 10, 2024 24.38 24.38 23.93 24.03 24.03 12,952
Apr 9, 2024 24.66 24.67 24.55 24.60 24.60 3,546
Apr 8, 2024 24.64 24.71 24.55 24.59 24.59 4,116
Apr 5, 2024 24.51 24.83 24.49 24.64 24.64 7,679
Apr 4, 2024 24.68 24.77 24.60 24.60 24.60 7,612
Apr 3, 2024 24.53 24.63 24.41 24.61 24.61 34,719
Apr 2, 2024 24.74 24.74 24.46 24.63 24.63 8,079
Apr 1, 2024 25.18 25.18 24.79 24.90 24.90 70,587
Mar 28, 2024 25.61 25.64 25.17 25.17 25.17 206,955
Mar 27, 2024 25.50 25.62 25.47 25.58 25.58 18,305
Mar 26, 2024 25.37 25.59 25.35 25.54 25.54 16,963
Mar 25, 2024 25.50 25.50 25.40 25.41 25.41 20,722
Mar 22, 2024 25.64 25.68 25.25 25.50 25.50 15,138
Mar 21, 2024 25.43 25.67 25.36 25.67 25.67 28,047
Mar 20, 2024 25.29 25.46 25.16 25.40 25.40 39,018
Mar 19, 2024 25.13 25.38 25.11 25.29 25.29 24,459
Mar 18, 2024 24.99 25.13 24.82 25.08 25.08 23,486
Mar 15, 2024 24.92 24.95 24.77 24.93 24.93 26,065
Mar 14, 2024 25.08 25.08 24.86 24.91 24.91 23,485
Mar 13, 2024 25.36 25.48 25.27 25.40 25.40 22,998
Mar 12, 2024 25.23 25.46 25.23 25.39 25.39 19,198
Mar 11, 2024 25.24 25.33 25.24 25.26 25.26 9,147
Mar 8, 2024 25.23 25.40 25.20 25.31 25.31 9,895
Mar 7, 2024 25.12 25.40 25.12 25.23 25.23 19,963
Mar 6, 2024 25.03 25.18 24.99 25.13 25.13 9,819
Mar 5, 2024 24.78 25.05 24.78 24.99 24.99 9,155
Mar 4, 2024 24.96 25.04 24.89 24.91 24.91 10,754
Mar 1, 2024 24.92 25.09 24.86 24.94 24.94 6,254
Feb 29, 2024 24.91 25.19 24.82 25.09 25.09 84,859
Feb 28, 2024 25.14 25.19 24.91 24.91 24.91 41,156
Feb 27, 2024 25.07 25.20 25.06 25.07 25.07 24,091
Feb 26, 2024 25.05 25.10 24.88 25.01 25.01 19,979
Feb 23, 2024 25.00 25.03 24.87 24.96 24.96 8,392
Feb 22, 2024 24.88 24.90 24.84 24.84 24.84 41,720
Feb 21, 2024 24.89 25.03 24.85 24.85 24.85 23,571
Feb 20, 2024 24.84 25.01 24.84 24.89 24.89 7,377
Feb 16, 2024 24.92 25.04 24.86 24.90 24.90 5,614
Feb 15, 2024 24.96 25.11 24.91 24.98 24.98 3,229
Feb 14, 2024 24.79 25.00 24.74 24.78 24.78 9,963
Feb 13, 2024 24.93 24.98 24.71 24.77 24.77 14,148
Feb 12, 2024 25.10 25.18 24.98 25.11 25.11 9,424
Feb 9, 2024 25.00 25.15 25.00 25.06 25.06 3,216
Feb 8, 2024 24.90 24.99 24.87 24.89 24.89 12,461
Feb 7, 2024 24.98 25.10 24.94 24.98 24.98 14,344
Feb 6, 2024 24.92 25.09 24.92 24.97 24.97 11,634
Feb 5, 2024 24.91 24.98 24.88 24.98 24.98 27,004
Feb 2, 2024 25.01 25.13 25.01 25.10 25.10 23,936
Feb 1, 2024 25.06 25.12 24.87 25.11 25.11 24,563
Jan 31, 2024 25.10 25.10 24.95 24.95 24.95 10,371
Jan 30, 2024 25.18 25.18 25.03 25.10 25.10 13,704
Jan 29, 2024 25.12 25.15 25.05 25.13 25.13 113,259
Jan 26, 2024 25.12 25.24 25.04 25.04 25.04 13,814
Jan 25, 2024 25.11 25.26 25.05 25.18 25.18 13,743
Jan 24, 2024 25.02 25.12 24.98 25.02 25.02 14,982
Jan 23, 2024 24.93 25.00 24.86 24.92 24.92 4,772
Jan 22, 2024 24.94 25.03 24.87 24.95 24.95 8,146
Jan 19, 2024 24.64 24.88 24.59 24.80 24.80 28,310
Jan 18, 2024 24.85 24.85 24.60 24.68 24.68 11,403
Jan 17, 2024 24.70 24.83 24.64 24.75 24.75 15,793
Jan 16, 2024 24.87 24.95 24.76 24.79 24.79 30,070
Jan 12, 2024 25.02 25.03 24.89 24.92 24.92 11,691
Jan 11, 2024 24.94 24.98 24.85 24.94 24.94 6,652
Jan 10, 2024 25.01 25.07 24.91 24.94 24.94 30,346
Jan 9, 2024 24.97 25.15 24.91 25.02 25.02 9,397
Jan 8, 2024 24.92 25.11 24.82 25.03 25.03 7,458
Jan 5, 2024 24.90 24.98 24.85 24.91 24.91 26,284
Jan 4, 2024 24.83 24.91 24.80 24.85 24.85 26,024
Jan 3, 2024 24.94 24.95 24.75 24.85 24.85 18,057
Jan 2, 2024 25.04 25.10 24.96 24.96 24.96 24,817
Dec 29, 2023 24.75 25.32 24.75 25.17 25.17 81,697
Dec 28, 2023 24.85 24.94 24.67 24.80 24.80 10,881
Dec 27, 2023 24.61 24.86 24.56 24.74 24.74 7,612
Dec 26, 2023 24.44 24.65 24.44 24.64 24.64 6,715
Dec 22, 2023 24.55 24.65 24.44 24.61 24.61 8,322
Dec 21, 2023 24.57 24.57 24.29 24.46 24.46 6,531
Dec 20, 2023 24.34 24.54 24.28 24.46 24.46 11,888
Dec 19, 2023 24.28 24.50 24.28 24.50 24.50 7,926
Dec 18, 2023 24.28 24.40 24.25 24.37 24.37 10,163
Dec 15, 2023 24.49 24.49 24.21 24.23 24.23 5,697
Dec 14, 2023 24.15 24.50 24.13 24.25 24.25 8,683
Dec 13, 2023 23.91 24.27 23.75 24.27 24.27 8,841
Dec 12, 2023 23.76 23.90 23.65 23.90 23.90 8,036
Dec 11, 2023 23.66 23.84 23.66 23.84 23.84 5,530
Dec 8, 2023 23.79 23.88 23.58 23.82 23.82 7,431
Dec 7, 2023 23.62 23.86 23.62 23.67 23.67 7,044
Dec 6, 2023 23.59 23.72 23.44 23.61 23.61 16,563
Dec 5, 2023 23.40 23.73 23.40 23.65 23.65 11,735
Dec 4, 2023 23.49 23.66 23.38 23.38 23.38 13,056
Dec 1, 2023 23.44 23.68 23.31 23.57 23.57 14,288
Nov 30, 2023 23.14 23.57 23.14 23.57 23.57 18,405
Nov 29, 2023 23.23 23.26 23.02 23.24 23.24 4,318
Nov 28, 2023 23.02 23.09 22.97 22.99 22.99 9,602
Nov 27, 2023 22.80 23.00 22.80 22.95 22.95 8,047
Nov 24, 2023 22.85 22.86 22.72 22.86 22.86 6,295
Nov 22, 2023 23.20 23.29 22.85 22.85 22.85 9,715
Nov 21, 2023 23.27 23.46 23.16 23.17 23.17 8,376
Nov 20, 2023 23.28 23.50 23.21 23.49 23.49 12,801

Related Tickers