WR Berkley

WRB
🏛️ usa →
76.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.52 82.87 81.52 82.39 0.6M
2021-12-30 82.81 83.05 81.47 81.53 0.4M
2021-12-29 82.09 82.98 82.09 82.52 0.4M
2021-12-28 81.20 82.55 81.20 81.97 0.4M
2021-12-27 80.18 81.50 79.97 81.36 0.3M
2021-12-23 80.11 80.76 79.79 80.17 0.4M
2021-12-22 79.23 79.96 79.10 79.65 0.6M
2021-12-21 79.50 80.47 78.88 79.54 0.7M
2021-12-20 79.59 79.78 77.85 78.75 0.7M
2021-12-17 81.90 81.93 80.34 80.40 1.4M
2021-12-16 82.79 83.14 81.93 82.12 0.8M
2021-12-15 81.75 82.04 80.98 81.67 0.6M
2021-12-14 80.84 82.35 80.25 81.48 0.8M
2021-12-13 80.83 81.17 79.81 80.62 0.5M
2021-12-10 80.47 81.00 79.99 80.94 0.5M
2021-12-09 80.21 80.30 78.71 79.78 0.6M
2021-12-08 79.65 80.47 79.37 79.90 0.4M
2021-12-07 79.03 80.15 79.02 79.77 0.6M
2021-12-06 77.90 79.50 77.76 78.71 0.5M
2021-12-03 78.85 79.03 77.23 77.72 0.6M
2021-12-02 76.37 79.35 75.95 78.85 0.8M
2021-12-01 77.92 78.73 75.66 75.71 0.6M
2021-11-30 78.63 79.07 76.39 76.64 1.7M
2021-11-29 81.34 81.34 79.42 79.47 0.5M
2021-11-26 81.10 81.62 79.48 80.47 0.6M
2021-11-24 84.39 84.53 82.67 83.50 0.7M
2021-11-23 83.44 84.93 83.44 84.50 0.9M
2021-11-22 80.64 83.34 80.18 82.51 0.7M
2021-11-19 81.66 81.66 80.24 80.29 0.4M
2021-11-18 81.92 82.35 81.14 81.88 0.5M
2021-11-17 80.84 81.85 79.64 81.66 0.8M
2021-11-16 81.16 82.05 80.56 81.11 0.8M
2021-11-15 81.45 81.71 80.58 80.84 0.6M
2021-11-12 81.24 81.65 80.48 81.23 0.6M
2021-11-11 81.24 81.64 80.73 81.30 0.3M
2021-11-10 81.42 81.94 81.15 81.34 0.5M
2021-11-09 81.09 81.54 80.47 81.32 0.4M
2021-11-08 81.29 81.68 80.75 81.42 0.5M
2021-11-05 79.97 80.97 79.65 80.58 0.5M
2021-11-04 81.30 81.32 79.08 79.39 0.6M
2021-11-03 81.62 82.39 81.19 81.60 0.6M
2021-11-02 80.34 81.77 80.09 81.62 0.5M
2021-11-01 79.77 80.09 79.25 80.06 0.5M
2021-10-29 81.00 81.05 79.31 79.60 0.6M
2021-10-27 81.98 82.23 80.24 80.26 0.7M
2021-10-26 82.09 82.28 81.61 81.85 0.4M
2021-10-25 82.59 82.76 81.57 81.94 1.0M
2021-10-22 80.55 82.74 79.89 82.26 1.4M
2021-10-21 78.35 79.26 78.08 78.89 0.5M
2021-10-20 77.12 78.58 77.12 78.48 0.5M
2021-10-19 77.47 77.76 77.14 77.47 0.5M
2021-10-18 77.50 77.55 76.25 76.40 0.5M
2021-10-15 78.15 78.32 77.73 77.78 0.4M
2021-10-14 76.56 77.55 76.36 77.49 0.5M
2021-10-13 76.17 76.29 74.91 76.11 0.6M
2021-10-12 76.56 77.37 76.38 76.46 0.5M
2021-10-11 77.42 77.99 76.53 76.56 0.4M
2021-10-08 77.36 78.01 77.01 77.15 0.6M
2021-10-07 76.97 78.43 76.97 77.46 0.7M
2021-10-06 74.70 76.70 74.40 76.63 0.7M
2021-10-05 74.19 75.70 73.76 75.27 0.4M
2021-10-04 74.41 75.44 73.75 73.97 0.7M
2021-10-01 73.48 75.01 72.39 74.42 0.6M
2021-09-30 73.99 74.29 73.17 73.18 0.9M
2021-09-29 72.56 73.79 72.30 73.46 0.6M
2021-09-28 73.31 73.65 72.45 72.57 0.7M
2021-09-27 73.80 74.31 73.45 73.48 0.4M
2021-09-24 72.72 73.58 72.72 73.31 0.6M
2021-09-23 72.92 73.55 72.75 72.90 0.5M
2021-09-22 72.25 72.65 71.90 72.29 0.5M
2021-09-21 72.11 72.35 71.59 71.72 0.7M
2021-09-20 71.82 71.87 70.70 71.62 0.9M
2021-09-17 71.82 72.38 71.70 72.19 1.7M
2021-09-16 71.99 72.45 71.52 72.17 0.8M
2021-09-15 71.03 71.90 71.03 71.69 0.7M
2021-09-14 72.47 72.56 71.30 71.47 0.7M
2021-09-13 72.26 72.88 71.98 72.48 0.6M
2021-09-10 73.35 73.61 71.70 71.73 0.7M
2021-09-09 74.19 75.31 73.04 73.05 0.6M
2021-09-08 73.19 74.32 72.82 74.22 0.6M
2021-09-07 74.29 74.52 73.30 73.33 0.7M
2021-09-03 74.99 75.21 74.19 74.45 0.4M
2021-09-02 75.31 75.42 74.59 75.37 0.5M
2021-09-01 75.53 75.59 74.43 75.17 0.4M
2021-08-31 75.00 75.94 74.93 75.31 0.6M
2021-08-30 76.17 76.18 75.12 75.17 0.3M
2021-08-27 75.27 76.17 75.20 76.14 0.5M
2021-08-26 76.22 76.32 75.11 75.12 0.4M
2021-08-25 75.98 76.69 75.78 76.19 0.5M
2021-08-24 76.12 76.45 75.77 75.92 0.6M
2021-08-23 76.46 76.79 76.00 76.06 0.5M
2021-08-20 75.71 76.91 75.56 76.38 0.7M
2021-08-19 75.08 75.85 74.14 75.57 0.7M
2021-08-18 74.48 75.08 74.05 74.08 0.4M
2021-08-17 73.75 75.42 73.68 74.72 0.5M
2021-08-16 73.96 74.88 73.81 74.41 0.4M
2021-08-13 74.15 74.65 73.80 74.56 0.5M
2021-08-12 74.08 74.08 73.39 73.84 0.5M
2021-08-11 73.21 74.05 73.08 74.03 0.6M
2021-08-10 73.15 74.07 73.01 73.12 0.5M
2021-08-09 73.61 73.71 73.01 73.46 0.6M
2021-08-06 73.38 73.89 73.17 73.47 0.7M
2021-08-05 72.02 72.70 71.75 72.66 0.8M
2021-08-04 71.89 72.79 71.86 71.95 0.9M
2021-08-03 73.03 73.04 71.91 72.55 0.6M
2021-08-02 73.52 73.88 72.76 72.83 0.7M
2021-07-30 73.29 73.77 72.94 73.17 0.8M
2021-07-29 73.50 73.83 73.03 73.56 0.4M
2021-07-28 74.56 74.86 72.42 72.94 0.8M
2021-07-27 74.04 74.97 73.63 74.27 0.5M
2021-07-26 74.80 75.34 74.26 74.55 0.7M
2021-07-23 75.48 76.66 73.99 74.81 0.9M
2021-07-22 76.13 76.56 75.14 75.21 0.7M
2021-07-21 76.45 77.67 75.69 76.50 0.5M
2021-07-20 74.46 76.62 74.42 75.85 0.7M
2021-07-19 75.43 75.72 73.60 74.18 0.6M
2021-07-16 76.72 77.17 76.37 76.73 0.6M
2021-07-15 74.75 76.78 74.75 76.47 0.6M
2021-07-14 75.14 75.73 74.82 75.42 0.4M
2021-07-13 75.85 76.32 74.89 75.08 0.5M
2021-07-12 75.02 76.36 74.87 76.27 0.5M
2021-07-09 75.32 75.69 74.99 75.62 0.5M
2021-07-08 75.45 75.55 73.83 74.07 0.7M
2021-07-07 75.32 76.59 75.18 76.38 0.6M
2021-07-06 75.83 75.99 74.72 75.82 0.5M
2021-07-02 75.72 76.13 75.51 75.97 0.5M
2021-07-01 74.87 76.28 74.50 75.96 0.6M
2021-06-30 74.21 74.60 73.90 74.43 0.6M
2021-06-29 74.43 74.57 73.95 74.19 0.4M
2021-06-28 74.57 74.57 73.41 74.17 0.7M
2021-06-25 73.97 74.86 73.76 74.69 0.7M
2021-06-24 73.42 74.35 73.12 73.93 0.8M
2021-06-23 73.99 74.29 73.52 73.63 0.6M
2021-06-22 74.68 74.71 73.94 74.24 0.5M
2021-06-21 73.20 74.42 73.14 74.35 0.6M
2021-06-18 73.86 74.06 72.71 72.74 1.0M
2021-06-17 76.31 76.31 74.82 74.87 0.8M
2021-06-16 76.29 76.84 75.97 76.14 0.7M
2021-06-15 75.53 76.64 74.96 76.05 0.6M
2021-06-14 75.77 75.98 75.13 75.44 0.4M
2021-06-11 75.47 75.95 75.47 75.95 0.6M
2021-06-10 75.89 76.22 75.27 75.35 0.8M
2021-06-09 75.57 75.58 75.12 75.45 0.5M
2021-06-08 75.54 76.05 75.20 75.89 0.6M
2021-06-07 77.25 77.25 75.67 75.69 0.5M
2021-06-04 77.18 77.41 76.59 77.30 0.4M
2021-06-03 76.58 77.43 76.09 77.25 0.6M
2021-06-02 77.72 77.72 76.92 76.95 0.6M
2021-06-01 78.54 78.83 77.61 77.70 0.5M
2021-05-28 77.82 78.27 77.40 77.99 0.6M
2021-05-27 76.76 77.45 76.50 77.40 1.2M
2021-05-26 77.30 77.30 76.42 76.58 0.5M
2021-05-25 78.13 78.47 76.59 76.81 0.6M
2021-05-24 78.56 78.68 78.20 78.24 0.6M
2021-05-21 78.74 79.27 78.01 78.36 0.5M
2021-05-20 78.93 79.06 78.17 78.50 0.4M
2021-05-19 78.17 78.85 77.07 78.76 0.6M
2021-05-18 79.04 79.64 78.43 78.65 0.6M
2021-05-17 80.30 80.30 79.23 79.41 0.4M
2021-05-14 79.67 80.71 79.57 80.49 0.5M
2021-05-13 77.37 79.75 77.28 79.42 0.4M
2021-05-12 79.45 79.45 77.49 77.79 0.7M
2021-05-11 80.83 80.91 78.81 79.09 0.5M
2021-05-10 81.90 82.43 80.81 80.88 0.6M
2021-05-07 79.99 81.50 79.80 81.45 0.8M
2021-05-06 80.77 81.06 79.84 80.87 0.7M
2021-05-05 80.63 80.85 78.97 80.39 0.8M
2021-05-04 80.37 80.87 79.80 80.74 0.5M
2021-05-03 80.30 81.35 79.88 80.51 0.7M
2021-04-30 79.61 80.03 79.14 79.72 0.7M
2021-04-29 79.33 79.96 78.95 79.61 0.7M
2021-04-28 80.59 80.61 78.39 78.89 0.8M
2021-04-27 80.35 80.81 79.74 80.57 0.6M
2021-04-26 81.54 82.24 80.23 80.44 0.5M
2021-04-23 80.60 81.78 80.35 81.36 0.4M
2021-04-22 80.34 80.69 79.74 80.46 0.6M
2021-04-21 81.55 81.77 79.50 80.56 1.1M
2021-04-20 80.12 81.05 79.90 80.67 0.6M
2021-04-19 80.12 80.77 79.55 80.76 0.5M
2021-04-16 80.00 80.29 79.30 79.91 0.9M
2021-04-15 79.58 79.96 79.19 79.41 0.6M
2021-04-14 78.69 79.58 78.37 79.49 0.6M
2021-04-13 79.29 79.29 78.26 78.72 0.6M
2021-04-12 79.62 79.77 78.99 79.55 0.8M
2021-04-09 79.53 79.85 78.92 79.62 0.5M
2021-04-08 78.22 79.18 78.18 78.78 0.6M
2021-04-07 78.65 79.33 77.86 78.58 0.9M
2021-04-06 77.29 77.97 77.02 77.93 0.5M
2021-04-05 76.77 77.56 76.70 77.21 0.5M
2021-04-01 74.95 76.54 74.76 76.49 0.8M
2021-03-31 75.83 76.10 75.09 75.35 0.8M
2021-03-30 76.08 76.55 75.63 76.32 0.4M
2021-03-29 75.42 76.14 75.11 75.89 0.4M
2021-03-26 75.94 75.94 75.08 75.82 0.5M
2021-03-25 74.57 75.63 73.85 75.27 0.6M
2021-03-24 73.70 75.43 73.70 74.54 0.6M
2021-03-23 72.85 73.62 72.70 73.16 0.7M
2021-03-22 73.70 74.29 72.97 73.27 0.7M
2021-03-19 75.76 76.31 74.01 74.12 2.2M
2021-03-18 76.51 77.37 75.78 76.37 1.4M
2021-03-17 76.74 76.88 75.58 76.03 1.4M
2021-03-16 76.24 76.64 75.53 76.21 0.6M
2021-03-15 76.54 77.25 76.08 77.08 1.0M
2021-03-12 77.07 77.31 76.04 76.60 0.8M
2021-03-11 75.37 76.68 74.81 76.00 1.3M
2021-03-10 73.87 76.35 73.87 76.00 0.9M
2021-03-09 73.82 75.08 72.47 74.14 1.0M
2021-03-08 73.46 75.73 73.07 74.68 0.5M
2021-03-05 71.60 73.16 70.63 72.96 0.7M
2021-03-04 71.32 72.09 70.09 70.68 0.6M
2021-03-03 70.52 72.40 70.29 71.49 0.7M
2021-03-02 69.91 71.25 69.91 70.48 0.7M
2021-03-01 70.33 70.88 70.03 70.13 0.8M
2021-02-26 69.72 70.35 69.18 69.33 1.2M
2021-02-25 71.61 71.94 69.77 69.78 0.6M
2021-02-24 70.52 72.25 70.17 71.26 1.1M
2021-02-23 68.78 69.59 68.39 69.13 0.6M
2021-02-22 67.88 68.26 67.38 68.19 0.9M
2021-02-19 67.35 68.33 67.14 67.88 0.7M
2021-02-18 67.51 67.80 66.51 67.12 0.9M
2021-02-17 67.70 68.36 67.60 67.88 0.6M
2021-02-16 68.24 68.38 67.25 68.01 0.6M
2021-02-12 68.50 69.10 67.20 67.88 0.6M
2021-02-11 67.57 68.65 67.57 68.56 0.7M
2021-02-10 67.25 67.97 66.88 67.55 0.9M
2021-02-09 66.16 67.56 66.16 67.25 0.5M
2021-02-08 65.94 66.30 65.70 66.11 0.8M
2021-02-05 65.36 65.96 65.15 65.75 1.0M
2021-02-04 63.80 65.15 63.80 64.99 0.5M
2021-02-03 63.99 64.48 63.09 63.60 0.7M
2021-02-02 63.40 64.50 63.33 63.95 0.4M
2021-02-01 62.51 63.51 62.44 62.90 0.9M
2021-01-29 62.77 63.15 61.72 62.14 0.8M
2021-01-28 62.07 63.70 62.02 63.26 0.9M
2021-01-27 64.35 65.33 61.49 61.64 2.0M
2021-01-26 66.20 66.43 64.95 64.95 0.8M
2021-01-25 65.18 66.60 65.05 66.06 0.9M
2021-01-22 65.86 66.18 64.96 65.88 0.6M
2021-01-21 66.50 67.40 66.39 66.59 1.0M
2021-01-20 65.39 66.85 65.05 66.66 0.6M
2021-01-19 66.44 66.54 65.62 65.62 0.7M
2021-01-15 65.67 66.40 65.04 66.14 0.6M
2021-01-14 66.68 66.79 65.62 66.01 0.5M
2021-01-13 67.16 67.92 66.43 66.56 1.1M
2021-01-12 66.42 67.70 66.29 67.25 1.1M
2021-01-11 66.26 66.95 66.01 66.37 0.9M
2021-01-08 67.04 67.24 65.43 66.36 2.4M
2021-01-07 66.94 67.08 65.56 66.01 1.0M
2021-01-06 65.42 67.09 65.16 66.59 1.6M
2021-01-05 64.98 65.41 63.96 64.38 0.6M
2021-01-04 66.51 66.67 64.74 64.94 1.0M