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
2022-12-30 72.94 73.23 71.91 72.57 0.9M
2022-12-29 73.07 73.87 72.71 73.24 0.6M
2022-12-28 74.22 74.26 72.79 72.80 0.6M
2022-12-27 73.63 74.30 73.25 73.91 0.9M
2022-12-23 73.06 73.56 72.78 73.45 0.6M
2022-12-22 73.80 74.24 72.14 72.98 1.1M
2022-12-21 73.49 73.96 72.98 73.87 1.6M
2022-12-20 72.02 73.09 71.94 72.87 1.1M
2022-12-19 72.09 72.84 70.87 71.53 1.2M
2022-12-16 71.39 72.48 71.13 72.05 3.3M
2022-12-15 72.47 72.82 71.72 72.05 1.1M
2022-12-14 73.11 73.61 72.52 72.99 1.1M
2022-12-13 75.00 75.24 72.89 73.08 1.5M
2022-12-12 73.64 74.48 73.12 74.22 1.4M
2022-12-09 74.40 74.96 73.53 73.56 1.0M
2022-12-08 75.03 75.56 74.23 74.44 1.0M
2022-12-07 75.18 75.68 74.24 74.65 1.6M
2022-12-06 74.53 75.41 74.53 75.41 0.8M
2022-12-05 75.07 75.14 73.75 74.33 0.6M
2022-12-02 74.83 75.87 74.70 75.67 0.8M
2022-12-01 76.70 76.99 74.93 75.31 1.0M
2022-11-30 74.74 76.39 74.12 76.28 2.4M
2022-11-29 74.74 75.28 74.45 75.04 0.6M
2022-11-28 74.83 75.36 74.63 74.79 0.8M
2022-11-25 74.72 75.37 74.53 75.19 0.5M
2022-11-23 74.00 74.61 74.00 74.38 0.6M
2022-11-22 74.70 75.19 73.73 74.16 0.8M
2022-11-21 73.52 75.24 73.52 74.17 1.4M
2022-11-18 72.70 73.43 72.16 73.33 1.6M
2022-11-17 71.09 72.19 70.59 71.94 1.3M
2022-11-16 69.20 72.24 69.20 71.76 1.7M
2022-11-15 69.10 69.47 68.38 69.11 1.9M
2022-11-14 70.10 70.10 68.60 68.62 2.1M
2022-11-11 74.00 74.34 69.04 69.77 2.8M
2022-11-10 75.19 75.25 72.99 73.29 1.5M
2022-11-09 74.50 75.03 73.42 73.61 0.8M
2022-11-08 74.40 74.97 73.01 74.56 1.0M
2022-11-07 74.96 75.27 74.15 74.59 1.0M
2022-11-04 75.25 75.50 73.85 74.88 1.0M
2022-11-03 74.01 76.02 73.49 74.60 1.1M
2022-11-02 74.89 76.06 74.02 74.33 2.0M
2022-11-01 74.66 75.51 74.25 75.29 1.3M
2022-10-31 72.85 74.70 72.82 74.38 1.7M
2022-10-28 71.81 73.58 71.30 73.27 1.2M
2022-10-27 70.59 71.75 70.36 71.15 1.8M
2022-10-26 70.04 70.18 68.71 70.00 2.0M
2022-10-25 69.38 70.26 67.64 69.07 2.6M
2022-10-24 72.00 73.20 71.83 72.57 1.9M
2022-10-21 70.66 71.60 70.21 71.35 2.1M
2022-10-20 70.75 70.96 69.93 70.26 1.0M
2022-10-19 71.80 72.59 70.72 71.46 2.0M
2022-10-18 72.30 72.67 70.87 71.80 1.3M
2022-10-17 70.77 71.65 70.64 71.30 1.3M
2022-10-14 71.82 72.54 69.98 70.10 1.2M
2022-10-13 67.26 71.71 66.77 71.49 1.4M
2022-10-12 68.01 68.52 67.60 68.12 1.5M
2022-10-11 67.48 69.01 67.48 68.06 1.1M
2022-10-10 67.25 68.00 67.03 67.59 0.9M
2022-10-07 67.37 67.53 66.47 66.92 1.2M
2022-10-06 67.67 68.14 67.50 67.79 0.7M
2022-10-05 67.74 68.47 67.71 67.98 0.8M
2022-10-04 66.82 68.24 66.75 68.16 1.4M
2022-10-03 65.15 66.82 64.23 66.39 1.1M
2022-09-30 65.39 65.81 64.50 64.58 1.5M
2022-09-29 63.22 65.39 62.60 65.18 2.0M
2022-09-28 62.83 63.84 62.47 63.45 0.9M
2022-09-27 61.98 62.73 61.57 62.57 1.2M
2022-09-26 63.24 63.45 61.08 61.56 1.2M
2022-09-23 63.88 64.26 63.20 63.84 1.2M
2022-09-22 65.09 65.09 63.86 64.44 0.7M
2022-09-21 66.70 66.88 64.96 65.01 0.6M
2022-09-20 66.95 67.14 65.62 66.38 0.6M
2022-09-19 66.42 67.65 66.31 67.56 0.7M
2022-09-16 67.41 67.58 66.38 66.94 2.5M
2022-09-15 67.43 68.21 67.14 67.75 1.0M
2022-09-14 66.75 67.68 66.61 67.30 1.3M
2022-09-13 67.16 67.76 66.60 66.72 0.9M
2022-09-12 67.93 68.46 67.66 68.01 0.9M
2022-09-09 68.29 68.61 67.62 67.63 1.0M
2022-09-08 66.61 68.06 66.53 68.01 0.7M
2022-09-07 65.51 66.99 65.42 66.86 0.8M
2022-09-06 65.31 66.39 65.19 65.70 2.0M
2022-09-02 65.23 66.39 64.44 64.77 0.9M
2022-09-01 64.54 65.16 64.16 64.98 0.9M
2022-08-31 65.33 65.74 64.66 64.80 1.3M
2022-08-30 66.00 66.00 65.10 65.24 0.7M
2022-08-29 66.03 66.57 65.41 66.15 0.8M
2022-08-26 67.74 67.97 66.53 66.54 1.0M
2022-08-25 66.64 67.51 66.17 67.48 0.8M
2022-08-24 65.28 66.66 65.12 66.31 1.2M
2022-08-23 65.82 65.97 65.36 65.49 0.6M
2022-08-22 67.01 67.01 65.58 65.69 0.9M
2022-08-19 68.04 68.19 67.43 67.59 1.0M
2022-08-18 68.09 68.49 67.58 68.09 0.6M
2022-08-17 66.29 68.10 66.26 68.05 1.3M
2022-08-16 66.28 66.87 66.17 66.60 0.9M
2022-08-15 65.29 66.50 65.06 66.28 0.7M
2022-08-12 65.31 65.94 65.24 65.93 0.7M
2022-08-11 64.49 65.38 64.33 65.24 1.3M
2022-08-10 63.27 64.14 63.27 64.09 1.0M
2022-08-09 62.33 63.11 62.12 62.98 1.2M
2022-08-08 62.00 62.41 61.83 62.05 1.1M
2022-08-05 61.24 61.97 61.24 61.83 1.0M
2022-08-04 61.96 62.25 61.11 61.18 1.3M
2022-08-03 61.50 62.21 60.89 62.14 1.8M
2022-08-02 61.49 61.87 61.05 61.11 1.1M
2022-08-01 61.97 62.15 60.94 61.42 1.6M
2022-07-29 62.00 62.88 62.00 62.53 2.1M
2022-07-28 63.68 63.81 61.13 61.80 1.5M
2022-07-27 63.60 64.06 62.83 63.65 1.5M
2022-07-26 63.98 64.21 63.27 63.55 1.2M
2022-07-25 63.46 64.52 63.38 63.73 1.4M
2022-07-22 63.43 64.20 62.24 62.65 1.8M
2022-07-21 63.42 64.45 62.46 64.38 1.6M
2022-07-20 63.77 64.10 63.29 63.67 1.4M
2022-07-19 62.66 64.06 62.51 63.95 1.3M
2022-07-18 63.28 63.64 62.04 62.21 1.4M
2022-07-15 63.15 63.50 62.41 63.03 1.2M
2022-07-14 64.23 64.62 61.70 62.22 1.7M
2022-07-13 65.53 66.40 65.51 65.62 1.1M
2022-07-12 66.61 67.45 65.80 65.98 1.1M
2022-07-11 67.10 67.79 66.80 67.28 1.2M
2022-07-08 67.85 68.57 67.28 67.31 1.1M
2022-07-07 68.33 68.94 67.53 67.55 1.4M
2022-07-06 67.90 68.48 67.15 67.97 1.5M
2022-07-05 68.55 69.31 67.12 67.81 1.3M
2022-07-01 68.52 69.52 67.65 69.36 1.0M
2022-06-30 66.74 68.52 66.30 68.26 1.5M
2022-06-29 69.29 69.56 67.26 67.39 1.3M
2022-06-28 69.71 70.42 68.79 69.09 1.3M
2022-06-27 68.14 69.29 67.88 69.19 1.3M
2022-06-24 65.80 68.14 65.46 68.03 2.4M
2022-06-23 67.25 67.83 65.62 65.95 1.4M
2022-06-22 66.68 67.48 66.29 66.93 1.4M
2022-06-21 68.02 68.02 66.83 67.53 1.6M
2022-06-17 66.44 67.24 65.78 66.82 3.0M
2022-06-16 66.06 66.66 65.36 66.30 1.6M
2022-06-15 67.32 68.33 66.39 67.01 1.3M
2022-06-14 66.47 67.42 66.15 66.74 1.3M
2022-06-13 67.10 67.59 65.94 66.30 1.2M
2022-06-10 68.62 69.06 67.89 68.26 0.9M
2022-06-09 71.04 71.23 69.63 69.65 0.8M
2022-06-08 71.86 71.86 70.94 71.02 0.7M
2022-06-07 71.25 72.32 71.02 72.27 0.9M
2022-06-06 71.20 71.80 70.65 71.56 0.8M
2022-06-03 70.59 70.89 70.42 70.61 1.0M
2022-06-02 70.79 70.95 70.08 70.90 1.3M
2022-06-01 71.05 71.58 69.28 70.67 1.3M
2022-05-31 70.34 71.41 69.79 71.13 1.7M
2022-05-27 70.20 70.81 69.99 70.80 1.2M
2022-05-26 69.58 70.43 69.34 70.11 1.1M
2022-05-25 68.22 69.27 68.22 69.01 1.2M
2022-05-24 67.96 68.90 66.84 68.76 1.5M
2022-05-23 67.33 68.44 66.75 67.84 1.5M
2022-05-20 66.55 67.05 65.53 66.48 4.1M
2022-05-19 67.15 67.58 65.12 66.29 1.7M
2022-05-18 68.79 68.97 67.74 67.91 1.3M
2022-05-17 68.43 69.37 67.87 69.08 1.7M
2022-05-16 67.49 68.33 67.19 67.63 1.7M
2022-05-13 66.80 67.40 66.34 67.33 1.8M
2022-05-12 66.59 67.05 65.50 66.35 1.9M
2022-05-11 66.45 67.90 66.28 66.66 1.6M
2022-05-10 67.58 68.21 65.79 66.35 2.3M
2022-05-09 68.41 68.59 67.08 67.23 1.9M
2022-05-06 67.84 69.05 67.29 68.78 1.3M
2022-05-05 68.47 69.02 67.21 68.06 1.1M
2022-05-04 67.44 69.23 67.28 69.01 1.6M
2022-05-03 66.66 67.74 66.04 67.26 1.6M
2022-05-02 67.02 67.32 65.10 66.19 2.2M
2022-04-29 68.51 68.59 66.25 66.49 2.8M
2022-04-28 68.57 68.89 67.71 68.75 1.7M
2022-04-27 67.59 69.07 67.10 68.15 2.2M
2022-04-26 68.30 69.54 66.93 67.29 2.2M
2022-04-25 67.66 68.00 66.54 67.90 2.6M
2022-04-22 69.37 69.37 67.91 67.97 1.3M
2022-04-21 71.24 71.53 69.34 69.52 1.8M
2022-04-20 69.63 71.27 69.44 71.05 1.3M
2022-04-19 69.46 69.68 68.64 69.20 1.7M
2022-04-18 67.70 69.45 67.61 69.43 1.8M
2022-04-14 68.32 68.64 67.88 68.22 5.5M
2022-04-13 68.23 68.88 67.53 68.33 1.4M
2022-04-12 67.66 68.94 67.46 68.52 1.6M
2022-04-11 67.75 68.48 67.33 67.46 1.0M
2022-04-08 67.82 68.16 67.32 67.70 1.2M
2022-04-07 66.85 67.53 66.37 67.27 1.1M
2022-04-06 66.40 67.32 66.31 66.80 1.1M
2022-04-05 65.91 67.02 65.91 66.42 1.4M
2022-04-04 67.16 67.16 65.56 65.96 1.3M
2022-04-01 66.92 67.58 66.69 67.31 1.1M
2022-03-31 67.00 67.53 66.37 66.59 2.6M
2022-03-30 66.86 67.13 66.50 67.08 1.3M
2022-03-29 66.61 67.00 66.07 66.75 1.9M
2022-03-28 66.00 66.34 65.67 66.26 1.0M
2022-03-25 65.52 66.12 65.33 65.98 1.3M
2022-03-24 64.64 65.79 64.50 65.34 1.4M
2022-03-23 98.62 99.68 97.86 97.95 0.6M
2022-03-22 98.57 99.49 97.76 98.83 0.8M
2022-03-21 97.25 98.13 96.26 97.97 0.7M
2022-03-18 95.19 96.15 93.83 96.00 1.4M
2022-03-17 93.38 95.25 92.85 95.24 0.8M
2022-03-16 95.60 95.65 92.80 94.04 1.1M
2022-03-15 94.71 95.39 93.81 95.00 1.1M
2022-03-14 95.52 96.46 93.21 93.68 0.9M
2022-03-11 93.23 95.25 93.21 94.40 0.9M
2022-03-10 90.72 93.10 90.63 92.81 0.7M
2022-03-09 91.53 92.55 90.48 91.68 1.2M
2022-03-08 89.47 91.86 88.53 89.23 0.9M
2022-03-07 89.10 89.82 88.31 88.90 0.7M
2022-03-04 88.78 90.11 88.04 90.09 0.6M
2022-03-03 90.79 91.61 89.80 90.37 0.7M
2022-03-02 88.90 91.11 88.90 90.54 0.6M
2022-03-01 89.77 90.16 87.50 88.18 0.6M
2022-02-28 88.65 90.70 88.56 90.30 0.8M
2022-02-25 88.23 91.29 88.23 91.19 0.6M
2022-02-24 87.22 87.86 85.43 87.65 0.9M
2022-02-23 91.31 91.33 89.29 89.35 0.7M
2022-02-22 90.49 91.54 89.51 90.44 0.8M
2022-02-18 89.48 90.66 89.31 90.47 0.7M
2022-02-17 90.47 90.47 88.81 89.76 0.5M
2022-02-16 89.67 91.16 89.67 90.95 0.8M
2022-02-15 90.41 91.23 89.62 90.11 0.6M
2022-02-14 90.02 90.30 88.44 89.49 1.1M
2022-02-11 91.47 91.93 89.70 89.97 1.1M
2022-02-10 92.10 93.09 91.11 91.94 1.1M
2022-02-09 93.17 93.79 92.21 92.62 1.0M
2022-02-08 91.33 93.02 90.90 92.80 1.2M
2022-02-07 90.02 91.51 89.81 90.81 1.0M
2022-02-04 88.79 90.42 88.61 89.76 1.2M
2022-02-03 88.62 89.38 88.04 88.94 1.2M
2022-02-02 85.85 88.05 85.74 87.76 1.6M
2022-02-01 84.14 86.31 84.14 85.79 1.4M
2022-01-31 83.77 84.93 83.59 84.50 2.4M
2022-01-28 83.00 85.93 82.52 84.66 2.3M
2022-01-27 82.96 84.60 81.25 81.34 0.9M
2022-01-26 82.50 83.68 81.19 82.36 0.9M
2022-01-25 82.10 83.39 80.66 82.47 1.0M
2022-01-24 81.85 83.64 80.01 83.36 1.0M
2022-01-21 83.34 84.25 82.39 82.54 0.8M
2022-01-20 82.70 85.45 82.70 83.30 0.8M
2022-01-19 84.97 85.10 82.49 82.53 0.4M
2022-01-18 85.26 85.49 84.15 84.73 0.5M
2022-01-14 85.24 85.78 84.63 85.59 0.6M
2022-01-13 85.92 87.07 85.62 86.24 0.7M
2022-01-12 85.00 85.67 84.51 85.51 0.5M
2022-01-11 84.70 85.10 83.43 85.06 0.6M
2022-01-10 85.02 85.24 83.87 84.39 0.6M
2022-01-07 82.93 84.80 82.93 84.58 0.6M
2022-01-06 83.25 83.30 82.34 82.94 0.5M
2022-01-05 83.05 83.09 81.53 81.55 0.6M
2022-01-04 81.94 83.00 81.69 82.47 0.7M
2022-01-03 82.70 82.85 80.61 81.26 0.5M