WR Berkley Corp Historical Data - WR1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
WR Berkley Corp (WR1)
WR Berkley Corp (WR1) Historical

WR Berkley Corp (WR1)

56.00

-0.16

( -0.28% )

Updated: 10:33:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.68	-2.91262135922	57.68	57.68	55.22	51	56.32766798	DE
4	-3.98	-6.63554518173	59.98	62.14	55.22	77	59.24738203	DE
12	6.03	12.0672403442	49.97	62.14	49.97	239	54.81536695	DE
26	-18.64	-24.973204716	74.64	75.8	47.45	262	53.70820514	DE
52	-7.5	-11.811023622	63.5	82.06	47.45	192	59.4008373	DE
156	-1.78	-3.0806507442	57.78	82.06	47.45	176	59.91412781	DE
260	-1.78	-3.0806507442	57.78	82.06	47.45	176	59.91412781	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	56.46	0.18	0.32	55.22	56.46	55.22	92
1734643620	56.28	0.36	0.64	56	56.5	56	41
1734557220	55.92	-0.06	-0.11	55.38	55.92	55.36	75
1734470820	55.98	-1.2	-2.10	56.28	56.28	55.98	15
1734384420	57.18	-0.96	-1.65	57.68	57.68	57.18	30
1734125220	58.14	0.06	0.10	58.06	58.14	58.06	65
1734038820	58.08	0.2	0.35	58.14	58.3	58.08	84
1733952420	57.88	-0.54	-0.92	57.88	57.88	57.88	66
1733866020	58.42	-0.4	-0.68	58.42	58.42	58.42	123
1733779620	58.82	-1.64	-2.71	60.02	60.02	58.82	27
1733520420	60.46	0.28	0.47	60.46	60.46	60.46	10
1733434020	60.18	-0.12	-0.20	60.86	60.86	60.18	10
1733347620	60.3	-0.06	-0.10	60.38	60.38	60.3	40
1733261220	60.36	-1.1	-1.79	60.98	61.04	60.12	84
1733174820	61.46	0.26	0.42	61.56	61.56	61.46	57
1732915620	61.2	-0.94	-1.51	61.26	62.12	61.2	12
1732829220	62.14	0.12	0.19	62.06	62.14	62.06	96
1732742820	62.02	0.5	0.81	62.02	62.02	62.02	9
1732656420	61.52	1.54	2.57	60.62	61.52	59.68	36
1732570020	59.98	0.12	0.20	59.98	61.44	59.72	575
1732310820	59.86	1.12	1.91	59.98	59.98	59.86	81
1732224420	58.74	1.9	3.34	57.36	58.74	57.36	398
1732138020	56.84	0	0.00	56.84	56.84	56.84	0
1732051620	56.84	-0.26	-0.46	57.06	57.9	56.84	77
1731965220	57.1	-0.28	-0.49	58	58	57.1	171
1731705960	57.38	-0.26	-0.45	56.58	57.38	56	33
1731619560	57.64	0.48	0.84	56.76	57.64	56.76	37
1731533160	57.16	0.16	0.28	57.14	57.26	55.96	185
1731446820	57	0.14	0.25	56.34	57	56.34	128
1731360420	56.86	1.36	2.45	56.98	57.48	56.86	98
1731101220	55.5	-0.14	-0.25	55.5	55.5	55.5	20
1731014760	55.64	-0.14	-0.25	56.9	56.9	55.64	110
1730928360	55.78	2.82	5.32	54.76	56.14	54.76	356
1730841960	52.96	0.38	0.72	53.28	53.28	52.96	23
1730755560	52.58	-0.78	-1.46	53.04	53.04	52.58	695
1730496360	53.36	0.02	0.04	52.88	53.36	52.88	97
1730409960	53.34	-0.32	-0.60	53.1	53.34	52.78	187
1730323560	53.66	-0.26	-0.48	53.36	53.66	53.26	85
1730237160	53.92	-0.04	-0.07	54.16	54.18	53.92	396
1730150760	53.96	0.3	0.56	53.42	53.96	53.38	363
1729888020	53.66	-1.78	-3.21	53.66	53.66	53.66	200
1729801560	55.44	1.16	2.14	55.24	55.44	54.42	151
1729715160	54.28	0.3	0.56	54.5	54.54	53.78	51
1729628760	53.98	-2.92	-5.13	55.3	55.68	53.94	612
1729542360	56.9	0.28	0.49	56.86	56.9	56.86	112
1729283160	56.62	0.4	0.71	56.74	56.74	56.02	110
1729196760	56.22	1.92	3.54	54.36	56.22	54.36	152
1729110360	54.3	0	0.00	54.3	54.3	54.3	0
1729023960	54.3	-0.16	-0.29	54.88	54.88	54.3	21
1728937620	54.46	0.92	1.72	53.96	54.46	53.6	4682
1728678360	53.54	0.32	0.60	52.7	53.78	52.62	602
1728591960	53.22	0.24	0.45	52.6	53.38	52.6	230
1728505560	52.98	1.12	2.16	52.74	52.98	52.74	329
1728419160	51.86	-0.06	-0.12	51	51.86	51	38
1728332760	51.92	-1.04	-1.96	53.58	53.58	51.1	420
1728073560	52.96	0.96	1.85	52.96	52.96	52.96	19
1727987220	52	0.22	0.42	52	52	52	40
1727900820	51.78	0.18	0.35	51.2	52.12	51.2	794
1727814420	51.6	1.28	2.54	51.28	51.6	51	42
1727728020	50.32	-0.38	-0.75	49.97	50.32	49.97	152
1727468760	50.7	0.24	0.48	50.7	50.7	50.7	20
1727382360	50.46	-0.12	-0.24	51.14	51.14	50.46	52
1727295960	50.58	-0.3	-0.59	50.04	50.58	50.04	30
1727209560	50.88	-0.52	-1.01	51.92	51.92	50.88	209
1727123160	51.4	-0.28	-0.54	51.66	51.72	51.08	167

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions