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
2023-12-29 70.54 70.86 70.11 70.72 0.8M
2023-12-28 70.11 70.62 70.11 70.42 0.6M
2023-12-27 69.85 70.25 69.72 70.05 0.7M
2023-12-26 70.02 70.33 69.88 70.10 0.4M
2023-12-22 69.99 70.39 69.88 70.21 1.0M
2023-12-21 69.04 69.79 68.62 69.76 1.6M
2023-12-20 69.93 70.26 69.29 69.31 1.8M
2023-12-19 70.20 70.81 70.05 70.15 1.3M
2023-12-18 70.62 71.15 69.92 70.72 1.3M
2023-12-15 70.01 70.51 69.48 70.22 3.6M
2023-12-14 72.90 72.90 70.10 71.17 2.1M
2023-12-13 73.09 73.40 72.58 72.79 1.5M
2023-12-12 72.89 73.77 72.67 73.29 1.0M
2023-12-11 71.92 72.66 71.62 72.66 1.2M
2023-12-08 70.90 71.43 70.62 71.33 0.9M
2023-12-07 72.26 72.36 70.76 70.90 1.3M
2023-12-06 73.17 73.79 71.88 72.07 1.3M
2023-12-05 73.51 73.71 73.06 73.21 0.9M
2023-12-04 73.09 74.16 73.06 73.65 1.5M
2023-12-01 72.29 73.57 72.29 73.26 1.7M
2023-11-30 70.62 72.75 70.62 72.55 6.1M
2023-11-29 70.97 71.03 70.30 70.57 0.9M
2023-11-28 71.78 72.10 71.14 71.15 0.9M
2023-11-27 71.72 72.00 71.40 71.80 0.9M
2023-11-24 70.89 72.21 70.89 71.83 0.5M
2023-11-22 70.94 71.70 70.91 71.07 0.9M
2023-11-21 69.95 71.33 69.95 71.14 1.2M
2023-11-20 69.91 70.27 69.60 69.65 0.8M
2023-11-17 69.86 70.47 69.63 70.21 1.1M
2023-11-16 69.02 69.79 68.86 69.77 1.1M
2023-11-15 68.47 69.32 68.17 68.54 1.7M
2023-11-14 68.51 68.79 67.95 68.47 1.2M
2023-11-13 68.31 68.95 68.10 68.78 0.9M
2023-11-10 67.49 68.24 67.40 68.15 0.6M
2023-11-09 68.02 68.14 67.32 67.41 0.6M
2023-11-08 68.38 68.42 67.41 67.90 0.7M
2023-11-07 68.22 68.56 67.90 68.30 0.8M
2023-11-06 67.87 68.59 67.82 68.19 0.9M
2023-11-03 68.19 68.41 67.38 67.88 1.1M
2023-11-02 68.08 68.16 67.00 67.81 1.2M
2023-11-01 67.95 68.29 67.40 67.93 1.3M
2023-10-31 66.70 67.68 66.36 67.42 2.8M
2023-10-30 65.57 66.91 65.37 66.71 1.5M
2023-10-27 66.64 66.83 64.80 65.32 1.7M
2023-10-26 67.15 67.84 66.64 67.05 1.5M
2023-10-25 67.40 67.98 66.69 67.06 2.1M
2023-10-24 66.96 68.31 65.85 66.76 3.7M
2023-10-23 63.33 63.55 62.73 62.89 1.2M
2023-10-20 64.32 64.49 63.17 63.28 1.2M
2023-10-19 65.14 65.47 64.13 64.24 0.7M
2023-10-18 66.10 66.36 65.21 65.24 0.9M
2023-10-17 65.06 66.12 64.85 66.09 1.0M
2023-10-16 64.12 65.10 64.00 65.01 1.0M
2023-10-13 63.92 64.21 63.46 63.84 0.7M
2023-10-12 64.41 64.56 63.11 63.45 1.1M
2023-10-11 63.18 64.35 63.13 64.14 1.5M
2023-10-10 63.96 64.00 62.96 63.19 1.1M
2023-10-09 63.69 64.21 63.44 63.78 0.8M
2023-10-06 64.26 64.54 63.83 63.91 1.1M
2023-10-05 63.57 64.53 63.57 64.23 0.9M
2023-10-04 62.52 63.63 62.52 63.45 1.1M
2023-10-03 62.81 62.91 62.06 62.44 1.1M
2023-10-02 63.22 63.34 62.33 62.92 1.2M
2023-09-29 65.12 65.12 63.33 63.49 1.1M
2023-09-28 64.51 65.49 64.48 65.06 1.2M
2023-09-27 64.50 64.81 63.55 64.35 1.5M
2023-09-26 64.71 65.00 64.34 64.43 0.8M
2023-09-25 64.61 64.93 64.42 64.91 1.0M
2023-09-22 64.50 65.20 64.47 64.91 0.8M
2023-09-21 65.55 65.64 65.11 65.13 1.1M
2023-09-20 65.89 65.91 65.28 65.65 1.3M
2023-09-19 65.30 65.60 64.92 65.42 1.0M
2023-09-18 64.35 65.09 64.07 65.01 0.8M
2023-09-15 64.30 64.55 63.93 64.12 2.0M
2023-09-14 63.61 64.61 63.42 64.60 1.5M
2023-09-13 63.49 63.49 62.79 63.16 1.0M
2023-09-12 62.37 63.48 62.32 63.27 0.7M
2023-09-11 62.08 62.48 61.96 62.22 0.8M
2023-09-08 61.92 62.46 61.63 61.93 0.8M
2023-09-07 61.76 62.00 61.29 61.78 1.3M
2023-09-06 61.54 61.82 61.18 61.53 0.7M
2023-09-05 62.42 62.80 61.72 61.75 0.7M
2023-09-01 62.31 62.61 62.16 62.43 0.6M
2023-08-31 61.93 62.02 61.39 61.86 1.4M
2023-08-30 61.76 62.10 61.47 61.66 1.0M
2023-08-29 61.53 61.82 60.67 61.75 0.9M
2023-08-28 60.65 61.52 60.65 61.28 0.8M
2023-08-25 60.91 61.45 60.64 60.93 0.6M
2023-08-24 60.86 61.77 60.75 60.81 0.7M
2023-08-23 60.63 61.24 60.37 60.98 1.0M
2023-08-22 61.17 61.44 60.65 60.72 0.7M
2023-08-21 62.02 62.11 61.18 61.30 0.9M
2023-08-18 61.69 62.23 61.61 61.94 0.8M
2023-08-17 63.01 63.01 61.78 61.84 0.7M
2023-08-16 62.85 63.41 62.58 62.62 0.8M
2023-08-15 63.30 63.61 62.67 62.74 0.6M
2023-08-14 64.16 64.16 63.61 63.80 0.9M
2023-08-11 63.27 64.01 63.17 63.94 0.9M
2023-08-10 63.00 63.85 63.00 63.32 1.6M
2023-08-09 62.63 63.16 62.34 62.76 0.8M
2023-08-08 62.61 62.88 62.35 62.68 1.1M
2023-08-07 62.23 63.33 62.23 63.01 0.6M
2023-08-04 62.06 62.50 61.81 61.90 1.1M
2023-08-03 62.66 62.87 61.93 62.34 1.0M
2023-08-02 61.72 62.94 61.70 62.65 1.0M
2023-08-01 61.69 62.12 61.32 61.69 0.6M
2023-07-31 62.39 62.75 61.41 61.69 2.0M
2023-07-28 62.95 62.95 61.79 62.38 1.7M
2023-07-27 61.93 62.70 61.55 62.50 1.8M
2023-07-26 61.03 62.00 61.03 61.77 1.3M
2023-07-25 61.59 61.59 60.60 60.74 1.3M
2023-07-24 61.54 61.88 60.96 61.32 1.6M
2023-07-21 64.51 64.51 60.63 61.57 2.5M
2023-07-20 61.02 61.70 60.77 61.64 2.3M
2023-07-19 60.70 61.16 60.53 60.63 0.9M
2023-07-18 60.34 60.83 60.17 60.56 1.0M
2023-07-17 59.12 60.86 59.10 60.53 1.3M
2023-07-14 58.89 59.05 57.79 58.93 1.4M
2023-07-13 59.06 59.38 58.89 58.96 1.2M
2023-07-12 60.27 60.40 59.44 59.62 1.2M
2023-07-11 59.49 59.92 59.32 59.89 1.1M
2023-07-10 59.64 60.48 59.44 59.49 1.2M
2023-07-07 59.18 60.28 59.14 59.86 1.3M
2023-07-06 59.45 59.96 59.25 59.56 1.2M
2023-07-05 59.23 59.72 58.65 59.68 1.3M
2023-07-03 59.47 60.05 59.20 59.68 0.5M
2023-06-30 59.35 59.91 58.95 59.56 1.2M
2023-06-29 58.10 59.19 58.10 59.12 0.9M
2023-06-28 58.47 58.69 57.42 58.12 1.3M
2023-06-27 58.66 59.22 58.60 58.73 0.9M
2023-06-26 58.38 58.73 57.86 58.66 1.0M
2023-06-23 58.17 58.86 58.06 58.21 1.5M
2023-06-22 58.95 59.09 57.93 58.47 1.1M
2023-06-21 58.24 58.99 58.00 58.89 1.1M
2023-06-20 58.97 58.99 58.22 58.45 1.2M
2023-06-16 58.73 59.54 58.61 59.28 3.8M
2023-06-15 57.63 58.63 57.27 58.40 2.0M
2023-06-14 57.23 57.70 56.36 56.54 1.7M
2023-06-13 57.08 58.04 56.96 57.15 1.4M
2023-06-12 57.10 57.29 56.61 57.15 0.9M
2023-06-09 57.20 57.78 57.18 57.19 0.9M
2023-06-08 57.57 57.70 57.00 57.30 1.0M
2023-06-07 57.49 57.92 56.80 57.70 1.2M
2023-06-06 57.37 57.66 57.07 57.55 0.8M
2023-06-05 57.74 57.97 56.88 57.42 1.3M
2023-06-02 57.35 57.91 56.99 57.65 1.6M
2023-06-01 55.71 56.93 55.50 56.91 1.5M
2023-05-31 56.50 56.77 55.58 55.68 2.7M
2023-05-30 56.39 56.91 55.87 56.83 1.5M
2023-05-26 56.03 56.29 55.50 56.15 1.9M
2023-05-25 56.19 56.66 55.67 56.10 2.4M
2023-05-24 57.74 57.74 56.77 56.81 1.2M
2023-05-23 58.43 58.74 57.70 57.76 1.4M
2023-05-22 57.58 58.39 56.87 58.37 1.9M
2023-05-19 57.98 58.34 57.42 57.65 3.7M
2023-05-18 57.47 57.59 56.91 57.54 1.7M
2023-05-17 58.39 58.44 57.38 57.43 2.4M
2023-05-16 58.84 59.00 58.25 58.26 1.1M
2023-05-15 59.14 59.22 58.46 59.02 1.0M
2023-05-12 59.35 59.35 58.50 58.92 1.2M
2023-05-11 58.75 58.97 58.50 58.88 1.1M
2023-05-10 59.04 59.28 57.80 58.99 1.2M
2023-05-09 58.59 59.37 58.47 58.95 1.5M
2023-05-08 59.00 59.15 58.70 58.71 1.1M
2023-05-05 58.59 59.29 58.50 58.65 1.3M
2023-05-04 57.70 58.28 57.03 57.96 2.4M
2023-05-03 58.40 58.70 57.99 58.10 2.2M
2023-05-02 59.56 59.67 58.11 58.40 2.1M
2023-05-01 58.88 59.81 58.53 59.73 2.1M
2023-04-28 57.78 59.06 57.45 58.92 2.8M
2023-04-27 56.92 58.01 56.88 57.80 2.1M
2023-04-26 57.43 58.58 56.64 57.36 2.4M
2023-04-25 57.59 58.86 57.42 57.63 2.4M
2023-04-24 57.90 59.42 57.52 57.88 3.9M
2023-04-21 59.21 59.25 56.05 57.52 8.0M
2023-04-20 62.96 63.46 62.19 63.36 2.6M
2023-04-19 63.15 63.24 62.60 62.83 1.6M
2023-04-18 62.60 63.23 62.34 62.94 1.2M
2023-04-17 61.50 62.50 61.13 62.50 1.1M
2023-04-14 62.94 63.23 61.13 61.48 1.5M
2023-04-13 62.30 62.89 61.75 62.66 1.5M
2023-04-12 62.99 63.45 62.36 62.84 1.6M
2023-04-11 63.00 63.39 62.79 63.10 1.0M
2023-04-10 62.98 63.34 62.80 62.99 1.1M
2023-04-06 62.96 63.82 62.58 63.10 1.3M
2023-04-05 62.17 62.97 62.08 62.65 1.1M
2023-04-04 63.00 63.04 61.54 62.41 0.8M
2023-04-03 62.46 63.41 62.16 62.84 1.7M
2023-03-31 62.54 62.54 61.94 62.26 2.1M
2023-03-30 62.07 62.07 61.32 62.00 0.8M
2023-03-29 62.00 62.14 61.44 61.99 1.3M
2023-03-28 60.92 61.67 60.70 61.43 1.1M
2023-03-27 60.89 61.56 60.52 61.17 1.2M
2023-03-24 59.33 60.22 58.92 60.03 1.1M
2023-03-23 61.00 61.06 59.74 59.97 1.1M
2023-03-22 62.52 62.72 61.03 61.05 1.3M
2023-03-21 62.75 63.32 62.39 62.50 1.6M
2023-03-20 61.41 62.38 61.29 61.69 2.3M
2023-03-17 62.59 62.59 60.96 61.00 4.9M
2023-03-16 60.14 63.07 59.98 62.91 3.2M
2023-03-15 60.45 61.07 59.50 60.30 3.5M
2023-03-14 61.10 61.54 60.12 61.18 1.5M
2023-03-13 61.50 61.64 59.98 60.23 2.0M
2023-03-10 63.42 63.85 62.56 62.66 2.0M
2023-03-09 65.29 65.29 63.57 63.91 1.4M
2023-03-08 65.91 66.30 64.72 65.11 2.0M
2023-03-07 66.98 67.07 65.69 66.03 1.3M
2023-03-06 67.57 67.75 66.56 66.94 1.0M
2023-03-03 67.16 67.72 66.56 67.54 1.4M
2023-03-02 67.03 67.38 66.33 67.34 1.6M
2023-03-01 65.84 67.30 65.80 67.25 1.4M
2023-02-28 66.58 66.84 66.03 66.19 1.7M
2023-02-27 66.38 66.90 66.00 66.29 1.0M
2023-02-24 65.63 66.58 65.54 66.35 1.6M
2023-02-23 66.70 67.15 65.87 66.27 1.0M
2023-02-22 67.15 67.31 66.56 66.60 0.8M
2023-02-21 67.09 67.15 66.34 66.78 1.3M
2023-02-17 66.84 67.71 66.79 67.14 2.2M
2023-02-16 67.01 67.54 66.60 66.85 1.0M
2023-02-15 67.13 67.76 66.94 67.34 0.9M
2023-02-14 68.57 68.94 67.04 67.06 1.4M
2023-02-13 68.54 69.09 68.22 68.46 1.2M
2023-02-10 68.68 68.89 68.10 68.19 0.9M
2023-02-09 69.49 70.24 68.52 68.53 1.4M
2023-02-08 69.42 70.34 69.21 69.22 1.2M
2023-02-07 68.07 69.84 67.97 69.67 1.2M
2023-02-06 66.85 68.38 66.70 68.31 1.5M
2023-02-03 66.92 67.34 65.93 66.87 2.1M
2023-02-02 68.93 68.93 66.24 66.59 3.2M
2023-02-01 69.17 69.60 68.44 69.08 1.3M
2023-01-31 70.01 70.18 69.13 70.14 1.1M
2023-01-30 69.70 70.17 69.00 69.78 2.5M
2023-01-27 71.50 71.84 68.99 69.22 1.7M
2023-01-26 71.47 71.83 70.94 71.32 1.0M
2023-01-25 70.70 71.62 70.54 71.42 0.8M
2023-01-24 70.33 75.53 69.48 70.78 1.0M
2023-01-23 70.12 70.65 69.74 70.33 1.0M
2023-01-20 69.98 70.01 68.23 69.92 1.9M
2023-01-19 70.86 71.03 69.70 69.80 1.3M
2023-01-18 71.71 71.85 70.92 71.00 1.5M
2023-01-17 73.36 73.36 71.28 71.81 1.1M
2023-01-13 72.70 73.54 72.31 73.36 0.8M
2023-01-12 72.70 73.49 72.14 73.03 1.1M
2023-01-11 73.29 73.60 72.63 72.96 0.9M
2023-01-10 73.41 73.86 72.81 73.35 0.8M
2023-01-09 74.29 74.38 72.59 72.98 1.3M
2023-01-06 72.56 74.46 72.32 74.29 1.2M
2023-01-05 72.29 72.69 71.29 71.88 1.6M
2023-01-04 72.85 73.29 72.02 72.34 1.6M
2023-01-03 72.47 72.92 71.44 72.58 1.2M