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
2025-09-30 76.11 76.97 75.83 76.62 1.8M
2025-09-29 75.92 76.05 75.36 76.02 1.7M
2025-09-26 75.30 76.17 74.93 75.88 1.6M
2025-09-25 75.00 75.34 74.19 74.56 2.3M
2025-09-24 73.89 74.82 73.52 74.81 1.8M
2025-09-23 73.20 74.25 73.06 74.14 1.4M
2025-09-22 73.30 73.69 72.73 73.41 2.0M
2025-09-19 73.31 73.66 72.99 73.39 3.4M
2025-09-18 72.71 73.30 72.09 73.10 2.5M
2025-09-17 71.60 73.32 71.42 73.11 1.8M
2025-09-16 72.56 72.56 70.43 71.42 3.6M
2025-09-15 73.67 74.04 72.73 72.79 1.6M
2025-09-12 73.57 74.24 73.23 73.82 1.5M
2025-09-11 72.21 73.88 71.99 73.78 1.6M
2025-09-10 71.97 72.26 71.55 72.15 1.5M
2025-09-09 72.27 72.71 72.03 72.28 1.4M
2025-09-08 71.85 72.59 71.09 72.41 1.5M
2025-09-05 72.83 73.02 71.65 71.96 1.2M
2025-09-04 72.81 73.35 72.52 72.92 1.6M
2025-09-03 71.65 72.38 71.40 72.28 1.3M
2025-09-02 71.77 72.22 71.22 71.98 1.5M
2025-08-29 71.40 71.86 71.22 71.69 1.4M
2025-08-28 71.33 71.53 70.91 71.24 1.3M
2025-08-27 71.21 71.98 70.99 71.67 1.1M
2025-08-26 71.10 71.33 70.82 71.05 1.9M
2025-08-25 71.87 72.06 71.09 71.13 1.3M
2025-08-22 72.98 73.09 71.96 72.14 1.4M
2025-08-21 72.60 72.92 72.37 72.51 1.3M
2025-08-20 71.96 72.97 71.79 72.64 1.3M
2025-08-19 70.51 71.68 70.47 71.56 1.4M
2025-08-18 70.46 70.67 70.19 70.50 2.0M
2025-08-15 71.91 71.91 70.56 70.79 3.9M
2025-08-14 71.63 71.76 70.96 71.56 1.3M
2025-08-13 70.34 71.44 70.19 71.35 1.8M
2025-08-12 70.14 70.31 69.57 70.01 2.1M
2025-08-11 70.68 70.88 69.75 69.96 2.2M
2025-08-08 70.47 71.03 70.42 70.63 1.3M
2025-08-07 70.37 70.71 69.64 70.11 1.7M
2025-08-06 70.24 70.92 69.94 70.55 1.7M
2025-08-05 70.72 70.97 69.98 70.06 1.7M
2025-08-04 69.44 70.61 69.25 70.48 1.9M
2025-08-01 69.16 69.43 68.49 69.25 2.2M
2025-07-31 68.98 69.85 68.73 68.81 2.3M
2025-07-30 68.83 69.42 68.61 68.91 1.9M
2025-07-29 68.47 68.89 67.90 68.63 1.9M
2025-07-28 68.82 68.87 67.81 68.00 2.0M
2025-07-25 68.46 69.17 68.42 68.99 1.4M
2025-07-24 68.27 68.82 67.99 68.54 2.3M
2025-07-23 68.63 68.99 67.73 68.55 2.8M
2025-07-22 67.76 69.21 66.68 68.54 3.4M
2025-07-21 68.85 69.00 67.80 67.80 3.3M
2025-07-18 68.33 69.24 68.14 68.75 3.7M
2025-07-17 68.00 68.38 67.57 68.13 2.8M
2025-07-16 68.35 68.78 67.46 67.97 2.2M
2025-07-15 69.02 69.37 67.69 67.78 2.0M
2025-07-14 68.88 69.86 68.62 69.45 1.8M
2025-07-11 68.88 69.25 68.53 68.88 2.2M
2025-07-10 69.60 69.62 68.27 69.15 3.1M
2025-07-09 70.23 70.52 69.59 69.75 2.1M
2025-07-08 70.30 70.84 70.05 70.37 1.9M
2025-07-07 71.37 71.96 70.31 70.75 2.4M
2025-07-03 71.25 71.71 70.84 71.49 1.4M
2025-07-02 72.20 72.44 69.52 70.76 3.5M
2025-07-01 73.41 73.58 71.88 72.86 2.1M
2025-06-30 72.24 73.57 71.85 73.47 1.5M
2025-06-27 71.78 72.63 71.50 72.29 2.4M
2025-06-26 72.04 72.47 71.65 72.34 1.5M
2025-06-25 72.95 73.03 71.56 71.80 1.8M
2025-06-24 73.86 74.09 73.09 73.27 1.6M
2025-06-23 73.31 73.93 72.88 73.92 2.3M
2025-06-20 72.45 73.35 72.23 73.25 3.9M
2025-06-18 72.37 73.03 72.05 72.29 1.5M
2025-06-17 72.49 72.67 71.94 72.40 1.3M
2025-06-16 73.42 74.06 72.98 73.12 1.3M
2025-06-13 73.69 74.02 73.09 73.29 1.6M
2025-06-12 72.52 73.85 72.45 73.79 1.6M
2025-06-11 71.81 72.53 71.09 72.39 1.5M
2025-06-10 72.49 72.63 71.48 71.80 1.1M
2025-06-09 73.92 74.25 71.36 72.74 1.3M
2025-06-06 74.45 74.63 73.69 74.22 0.9M
2025-06-05 74.09 74.22 73.30 73.87 1.1M
2025-06-04 74.76 74.76 73.64 74.04 1.1M
2025-06-03 74.81 75.44 73.30 74.76 1.4M
2025-06-02 74.14 75.18 73.88 75.17 1.2M
2025-05-30 73.65 74.93 73.31 74.69 4.3M
2025-05-29 73.14 73.99 73.00 73.96 1.3M
2025-05-28 73.90 74.38 73.15 73.29 1.1M
2025-05-27 73.29 74.21 72.95 74.20 1.3M
2025-05-23 72.00 73.25 71.98 73.08 1.3M
2025-05-22 72.78 73.08 71.67 72.19 1.2M
2025-05-21 73.29 73.77 72.89 73.20 1.3M
2025-05-20 73.54 73.85 73.28 73.55 0.7M
2025-05-19 73.67 73.97 73.22 73.82 1.0M
2025-05-16 72.81 73.30 72.47 73.28 1.3M
2025-05-15 71.55 72.70 71.25 72.70 1.2M
2025-05-14 71.83 71.83 70.51 71.02 1.2M
2025-05-13 72.44 72.73 71.64 71.68 1.3M
2025-05-12 72.77 72.77 70.29 72.20 1.5M
2025-05-09 72.60 72.93 72.28 72.49 1.1M
2025-05-08 72.92 73.40 72.67 72.72 1.4M
2025-05-07 72.61 73.42 72.33 73.08 2.2M
2025-05-06 72.18 73.11 72.18 72.66 1.5M
2025-05-05 72.42 72.80 71.52 72.49 1.0M
2025-05-02 71.91 72.90 71.67 72.61 1.7M
2025-05-01 71.03 71.83 70.16 71.18 1.6M
2025-04-30 71.51 71.90 69.93 71.69 2.1M
2025-04-29 70.59 71.39 70.26 71.28 1.6M
2025-04-28 70.68 71.13 70.25 70.69 1.6M
2025-04-25 71.35 71.49 70.00 70.48 1.8M
2025-04-24 71.02 72.00 70.03 71.75 1.8M
2025-04-23 71.00 71.33 69.63 71.24 2.5M
2025-04-22 67.60 71.09 66.20 70.85 2.6M
2025-04-21 68.90 69.05 66.59 67.33 1.8M
2025-04-17 68.65 69.44 68.13 68.80 2.1M
2025-04-16 69.23 69.83 68.09 68.45 1.5M
2025-04-15 69.46 69.66 68.25 68.36 1.4M
2025-04-14 68.87 69.81 68.56 69.34 1.7M
2025-04-11 66.89 68.76 66.08 68.45 2.6M
2025-04-10 66.45 67.87 65.28 67.11 2.5M
2025-04-09 63.65 67.23 63.65 66.93 3.3M
2025-04-08 66.06 66.98 64.40 65.32 2.7M
2025-04-07 64.55 65.79 62.63 64.28 3.2M
2025-04-04 68.63 69.67 65.24 65.43 2.9M
2025-04-03 68.87 70.89 68.87 70.29 2.3M
2025-04-02 70.00 70.35 69.15 69.75 2.2M
2025-04-01 70.81 71.53 69.94 70.25 3.1M
2025-03-31 71.36 72.09 70.47 71.16 3.9M
2025-03-28 70.83 76.38 70.65 71.27 8.2M
2025-03-27 65.65 66.54 65.07 66.28 1.6M
2025-03-26 64.76 65.46 64.55 65.24 1.3M
2025-03-25 64.50 64.84 63.79 64.42 1.4M
2025-03-24 63.78 64.18 63.40 64.10 1.2M
2025-03-21 63.42 63.97 63.03 63.24 4.2M
2025-03-20 63.51 64.00 63.28 63.59 1.1M
2025-03-19 63.40 63.98 63.15 63.69 1.7M
2025-03-18 63.99 64.26 63.18 63.40 1.3M
2025-03-17 63.00 64.32 62.97 64.08 1.8M
2025-03-14 62.09 63.34 61.97 63.23 1.3M
2025-03-13 61.78 62.70 61.56 61.87 1.6M
2025-03-12 61.75 61.94 60.68 61.55 1.4M
2025-03-11 63.01 63.16 61.91 61.96 2.4M
2025-03-10 62.25 63.95 62.25 62.96 1.4M
2025-03-07 61.95 63.01 61.75 62.56 1.4M
2025-03-06 62.28 62.34 61.63 62.17 1.2M
2025-03-05 62.16 62.93 62.09 62.53 1.1M
2025-03-04 63.79 63.98 62.15 62.23 1.3M
2025-03-03 63.03 63.88 63.02 63.73 1.4M
2025-02-28 62.63 63.18 62.06 63.08 1.7M
2025-02-27 61.60 62.69 61.47 62.12 1.5M
2025-02-26 62.56 62.82 61.29 61.39 2.2M
2025-02-25 62.78 62.99 62.21 62.82 1.5M
2025-02-24 61.12 62.67 61.12 62.31 2.6M
2025-02-21 60.30 61.15 60.20 60.97 1.6M
2025-02-20 60.38 60.57 59.55 60.40 1.1M
2025-02-19 60.40 61.05 60.32 60.80 1.2M
2025-02-18 60.50 60.69 60.16 60.51 1.2M
2025-02-14 61.32 61.54 60.31 60.35 1.4M
2025-02-13 60.77 61.61 60.69 61.49 1.2M
2025-02-12 60.79 61.14 60.48 60.74 1.5M
2025-02-11 60.95 61.42 60.44 61.20 1.4M
2025-02-10 61.33 61.48 60.53 60.82 1.5M
2025-02-07 61.42 61.55 61.00 61.51 1.3M
2025-02-06 61.36 61.63 61.00 61.48 1.5M
2025-02-05 60.72 60.89 60.15 60.85 1.3M
2025-02-04 59.73 60.40 59.60 60.29 1.7M
2025-02-03 58.57 59.94 58.07 59.52 2.0M
2025-01-31 59.03 59.47 58.30 58.83 2.5M
2025-01-30 58.84 59.53 58.67 59.29 1.8M
2025-01-29 59.03 59.26 58.28 58.67 2.2M
2025-01-28 60.72 61.11 58.96 59.34 3.0M
2025-01-27 58.22 59.50 57.75 59.20 2.6M
2025-01-24 56.88 57.55 56.86 57.52 2.2M
2025-01-23 58.47 58.79 56.87 56.93 2.6M
2025-01-22 59.54 59.76 58.94 59.05 2.2M
2025-01-21 59.62 60.00 59.07 59.19 2.3M
2025-01-17 60.51 60.54 59.49 59.50 7.1M
2025-01-16 59.91 60.54 59.74 60.37 2.0M
2025-01-15 59.26 59.98 59.16 59.94 1.8M
2025-01-14 57.22 58.62 57.00 58.59 1.4M
2025-01-13 56.53 57.52 56.53 57.30 1.8M
2025-01-10 57.10 57.47 55.97 56.70 2.1M
2025-01-08 57.49 58.17 57.04 58.09 1.2M
2025-01-07 57.28 58.18 57.15 57.50 1.4M
2025-01-06 57.85 58.17 57.05 57.22 2.0M
2025-01-03 58.10 58.10 57.44 57.93 1.6M
2025-01-02 58.96 58.96 57.87 58.01 1.4M