W. R. Berkley

WRB_pe
🏛️ usa →
23.30
Last Update: 2025-10-03
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
2024-12-31 23.51 23.78 22.90 23.06 0.1M
2024-12-30 23.63 23.83 23.18 23.44 0.0M
2024-12-27 23.48 23.73 23.39 23.55 0.0M
2024-12-26 23.80 23.83 23.61 23.65 0.0M
2024-12-24 23.76 23.76 23.47 23.68 0.0M
2024-12-23 24.09 24.12 23.66 23.66 0.0M
2024-12-20 23.86 24.11 23.86 23.96 0.0M
2024-12-19 24.15 24.48 23.95 24.01 0.0M
2024-12-18 24.35 24.50 24.16 24.21 0.0M
2024-12-17 24.42 24.51 24.25 24.40 0.0M
2024-12-16 24.48 24.49 24.29 24.41 0.0M
2024-12-13 24.78 24.78 24.38 24.50 0.0M
2024-12-12 24.95 25.13 24.86 24.87 0.0M
2024-12-11 25.25 25.25 24.98 25.05 0.0M
2024-12-10 25.11 25.14 25.01 25.09 0.0M
2024-12-09 25.18 25.20 25.02 25.11 0.0M
2024-12-06 25.28 25.32 25.09 25.20 0.0M
2024-12-05 25.16 25.26 25.06 25.25 0.0M
2024-12-04 25.22 25.26 25.10 25.22 0.0M
2024-12-03 25.04 25.21 25.02 25.11 0.0M
2024-12-02 25.20 25.25 25.09 25.21 0.0M
2024-11-29 25.01 25.20 25.00 25.20 0.0M
2024-11-27 24.80 24.98 24.75 24.97 0.0M
2024-11-26 24.75 24.75 24.70 24.71 0.0M
2024-11-25 24.92 24.93 24.92 24.93 0.0M
2024-11-22 24.85 24.85 24.76 24.76 0.0M
2024-11-21 24.63 24.76 24.51 24.66 0.0M
2024-11-20 24.64 24.74 24.55 24.60 0.0M
2024-11-19 24.81 24.90 24.68 24.68 0.0M
2024-11-18 24.89 24.97 24.81 24.83 0.0M
2024-11-15 24.84 24.94 24.81 24.83 0.0M
2024-11-14 24.89 25.04 24.78 24.88 0.0M
2024-11-13 25.03 25.03 24.90 24.92 0.0M
2024-11-12 25.08 25.08 25.00 25.01 0.0M
2024-11-11 25.24 25.24 25.12 25.12 0.0M
2024-11-08 25.12 25.20 25.04 25.20 0.0M
2024-11-07 25.06 25.11 24.96 25.07 0.0M
2024-11-06 24.80 25.18 24.80 25.02 0.0M
2024-11-05 24.90 25.19 24.90 25.19 0.0M
2024-11-04 24.92 25.13 24.88 25.01 0.0M
2024-11-01 25.13 25.13 24.83 24.84 0.0M
2024-10-31 25.00 25.11 24.95 25.11 0.0M
2024-10-30 25.17 25.17 25.00 25.00 0.0M
2024-10-29 25.02 25.04 24.92 24.95 0.0M
2024-10-28 25.04 25.15 25.03 25.14 0.0M
2024-10-25 25.17 25.17 25.03 25.08 0.0M
2024-10-24 25.06 25.07 25.02 25.07 0.0M
2024-10-23 24.95 25.01 24.80 24.87 0.0M
2024-10-22 24.77 25.00 24.74 24.95 0.0M
2024-10-21 24.94 25.00 24.75 24.75 0.0M
2024-10-18 25.18 25.20 25.03 25.05 0.0M
2024-10-17 25.15 25.26 25.11 25.20 0.0M
2024-10-16 25.22 25.26 25.20 25.26 0.0M
2024-10-15 25.15 25.19 25.12 25.13 0.0M
2024-10-14 25.09 25.15 25.07 25.15 0.0M
2024-10-11 25.05 25.12 25.04 25.12 0.0M
2024-10-10 24.91 24.97 24.84 24.94 0.0M
2024-10-09 25.02 25.17 24.91 24.91 0.0M
2024-10-08 25.00 25.17 24.90 25.05 0.0M
2024-10-07 24.84 25.13 24.84 24.91 0.0M
2024-10-04 25.25 25.25 25.08 25.14 0.0M
2024-10-03 25.29 25.32 25.26 25.29 0.0M
2024-10-02 25.23 25.35 25.13 25.30 0.0M
2024-10-01 25.02 25.27 25.02 25.26 0.0M
2024-09-30 25.32 25.32 25.03 25.06 0.0M
2024-09-27 25.22 25.47 25.22 25.23 0.0M
2024-09-26 25.38 25.38 25.22 25.30 0.0M
2024-09-25 25.35 25.38 25.28 25.38 0.0M
2024-09-24 25.22 25.38 25.20 25.38 0.0M
2024-09-23 25.38 25.38 25.20 25.32 0.0M
2024-09-20 25.15 25.44 25.15 25.33 0.0M
2024-09-19 25.51 25.51 25.25 25.30 0.0M
2024-09-18 25.30 25.32 25.24 25.27 0.0M
2024-09-17 25.47 25.47 25.30 25.30 0.0M
2024-09-16 25.07 25.48 25.07 25.36 0.0M
2024-09-13 25.32 25.46 25.02 25.46 0.0M
2024-09-12 25.47 25.62 25.34 25.62 0.0M
2024-09-11 25.35 25.47 25.28 25.47 0.0M
2024-09-10 25.27 25.34 25.19 25.31 0.0M
2024-09-09 25.12 25.22 25.12 25.22 0.0M
2024-09-06 25.30 25.30 24.99 25.00 0.0M
2024-09-05 25.09 25.18 25.08 25.17 0.0M
2024-09-04 24.85 25.09 24.85 25.09 0.0M
2024-09-03 24.82 25.04 24.82 24.98 0.0M
2024-08-30 25.08 25.09 24.83 24.83 0.0M
2024-08-29 25.05 25.07 24.93 25.00 0.0M
2024-08-28 25.12 25.24 25.01 25.01 0.0M
2024-08-27 25.15 25.32 25.10 25.14 0.0M
2024-08-26 25.25 25.39 25.17 25.17 0.0M
2024-08-23 25.29 25.37 25.25 25.26 0.0M
2024-08-22 25.14 25.19 25.12 25.17 0.0M
2024-08-21 25.13 25.17 25.08 25.17 0.0M
2024-08-20 25.00 25.12 25.00 25.07 0.0M
2024-08-19 24.96 25.08 24.94 25.06 0.0M
2024-08-16 24.94 24.97 24.93 24.97 0.0M
2024-08-15 24.85 24.90 24.83 24.90 0.0M
2024-08-14 24.93 24.93 24.85 24.85 0.0M
2024-08-13 24.54 24.73 24.54 24.73 0.0M
2024-08-12 24.77 24.77 24.54 24.54 0.0M
2024-08-09 24.75 24.79 24.68 24.68 0.0M
2024-08-08 24.62 24.83 24.61 24.82 0.0M
2024-08-07 24.54 24.65 24.53 24.62 0.0M
2024-08-06 24.36 24.53 24.29 24.53 0.0M
2024-08-05 24.32 24.49 24.29 24.29 0.0M
2024-08-02 24.55 24.59 24.43 24.52 0.0M
2024-08-01 24.45 24.56 24.45 24.48 0.0M
2024-07-31 24.55 24.63 24.32 24.41 0.1M
2024-07-30 24.51 24.66 24.49 24.59 0.0M
2024-07-29 24.58 24.61 24.44 24.51 0.0M
2024-07-26 24.59 24.59 24.52 24.56 0.0M
2024-07-25 24.40 24.62 24.40 24.50 0.0M
2024-07-24 24.41 24.52 24.31 24.31 0.0M
2024-07-23 24.68 24.68 24.54 24.54 0.0M
2024-07-22 24.66 24.70 24.62 24.67 0.0M
2024-07-19 24.57 24.58 24.49 24.58 0.0M
2024-07-18 24.64 24.64 24.45 24.45 0.0M
2024-07-17 24.51 24.62 24.49 24.51 0.0M
2024-07-16 24.65 24.66 24.52 24.55 0.0M
2024-07-15 24.59 24.59 24.48 24.54 0.0M
2024-07-12 24.49 24.63 24.46 24.53 0.0M
2024-07-11 24.33 24.49 24.33 24.44 0.0M
2024-07-10 24.09 24.31 23.96 24.29 0.0M
2024-07-09 24.08 24.10 23.93 23.99 0.0M
2024-07-08 24.09 24.11 24.03 24.11 0.0M
2024-07-05 24.12 24.17 24.09 24.14 0.0M
2024-07-03 23.85 24.06 23.85 24.03 0.0M
2024-07-02 23.89 23.92 23.82 23.92 0.0M
2024-07-01 23.85 23.85 23.72 23.80 0.0M
2024-06-28 23.75 23.86 23.74 23.86 0.0M
2024-06-27 23.73 23.90 23.61 23.71 0.0M
2024-06-26 23.81 23.81 23.79 23.79 0.0M
2024-06-25 23.79 23.81 23.74 23.81 0.0M
2024-06-24 23.62 23.90 23.62 23.74 0.0M
2024-06-21 23.74 23.74 23.68 23.68 0.0M
2024-06-20 23.76 23.84 23.60 23.61 0.0M
2024-06-18 23.60 23.77 23.60 23.67 0.0M
2024-06-17 23.64 23.65 23.51 23.60 0.0M
2024-06-14 23.93 24.12 23.52 23.57 0.0M
2024-06-13 24.03 24.18 24.00 24.18 0.0M
2024-06-12 24.14 24.14 23.94 23.94 0.0M
2024-06-11 23.93 23.93 23.74 23.86 0.0M
2024-06-10 23.87 23.99 23.80 23.93 0.0M
2024-06-07 23.88 24.00 23.88 23.97 0.0M
2024-06-06 24.15 24.16 23.92 24.13 0.0M
2024-06-05 24.10 24.15 24.03 24.14 0.0M
2024-06-04 24.18 24.25 23.60 24.16 0.0M
2024-06-03 24.37 24.37 23.94 24.06 0.0M
2024-05-31 23.63 25.22 23.55 24.49 0.1M
2024-05-30 23.23 23.49 23.23 23.48 0.0M
2024-05-29 23.25 23.37 23.02 23.23 0.0M
2024-05-28 23.54 23.65 23.32 23.39 0.0M
2024-05-24 23.47 23.84 23.47 23.48 0.0M
2024-05-23 23.75 23.78 23.15 23.39 0.0M
2024-05-22 23.75 23.86 23.75 23.83 0.0M
2024-05-21 23.85 23.86 23.72 23.73 0.0M
2024-05-20 23.85 23.90 23.76 23.85 0.0M
2024-05-17 23.85 23.92 23.64 23.82 0.0M
2024-05-16 23.90 23.98 23.82 23.90 0.0M
2024-05-15 23.74 23.95 23.73 23.95 0.0M
2024-05-14 23.63 23.72 23.63 23.69 0.0M
2024-05-13 23.54 23.67 23.50 23.65 0.0M
2024-05-10 23.59 23.59 23.40 23.50 0.0M
2024-05-09 23.52 23.57 23.40 23.51 0.0M
2024-05-08 23.61 23.70 23.40 23.49 0.0M
2024-05-07 23.85 23.92 23.62 23.66 0.0M
2024-05-06 23.66 23.82 23.62 23.80 0.0M
2024-05-03 23.40 23.60 23.36 23.60 0.0M
2024-05-02 23.15 23.32 23.08 23.28 0.0M
2024-05-01 23.08 23.26 23.01 23.12 0.0M
2024-04-30 23.32 23.42 22.89 22.96 0.1M
2024-04-29 23.68 23.68 23.43 23.44 0.0M
2024-04-26 23.58 23.69 23.33 23.42 0.0M
2024-04-25 23.52 23.57 23.45 23.46 0.0M
2024-04-24 23.58 23.86 23.55 23.77 0.0M
2024-04-23 23.59 23.85 23.55 23.85 0.0M
2024-04-22 23.29 23.52 23.29 23.49 0.0M
2024-04-19 23.34 23.44 23.32 23.34 0.0M
2024-04-18 23.53 23.53 23.20 23.25 0.0M
2024-04-17 23.29 23.58 23.25 23.36 0.0M
2024-04-16 23.10 23.45 23.02 23.15 0.0M
2024-04-15 23.61 23.62 22.94 23.08 0.0M
2024-04-12 23.85 23.96 23.71 23.71 0.0M
2024-04-11 24.04 24.04 23.75 23.81 0.0M
2024-04-10 24.38 24.38 23.93 24.03 0.0M
2024-04-09 24.66 24.67 24.55 24.60 0.0M
2024-04-08 24.64 24.71 24.55 24.59 0.0M
2024-04-05 24.51 24.83 24.49 24.64 0.0M
2024-04-04 24.68 24.78 24.60 24.60 0.0M
2024-04-03 24.53 24.63 24.41 24.61 0.0M
2024-04-02 24.74 24.74 24.46 24.63 0.0M
2024-04-01 25.18 25.18 24.79 24.90 0.1M
2024-03-28 25.61 25.64 25.17 25.17 0.2M
2024-03-27 25.51 25.62 25.47 25.58 0.0M
2024-03-26 25.37 25.59 25.36 25.54 0.0M
2024-03-25 25.50 25.50 25.40 25.41 0.0M
2024-03-22 25.64 25.68 25.25 25.50 0.0M
2024-03-21 25.43 25.68 25.36 25.67 0.0M
2024-03-20 25.29 25.46 25.16 25.40 0.0M
2024-03-19 25.13 25.38 25.11 25.29 0.0M
2024-03-18 24.99 25.13 24.82 25.08 0.0M
2024-03-15 24.92 24.95 24.77 24.93 0.0M
2024-03-14 25.08 25.08 24.86 24.91 0.0M
2024-03-13 25.36 25.48 25.27 25.40 0.0M
2024-03-12 25.23 25.46 25.23 25.39 0.0M
2024-03-11 25.24 25.33 25.24 25.26 0.0M
2024-03-08 25.23 25.40 25.20 25.31 0.0M
2024-03-07 25.12 25.40 25.12 25.23 0.0M
2024-03-06 25.03 25.18 24.99 25.13 0.0M
2024-03-05 24.79 25.05 24.79 24.99 0.0M
2024-03-04 24.96 25.04 24.89 24.91 0.0M
2024-03-01 24.92 25.09 24.86 24.94 0.0M
2024-02-29 24.91 25.19 24.82 25.09 0.1M
2024-02-28 25.14 25.19 24.91 24.91 0.0M
2024-02-27 25.07 25.20 25.06 25.07 0.0M
2024-02-26 25.05 25.10 24.88 25.01 0.0M
2024-02-23 25.00 25.04 24.87 24.96 0.0M
2024-02-22 24.88 24.90 24.84 24.84 0.0M
2024-02-21 24.89 25.03 24.85 24.85 0.0M
2024-02-20 24.84 25.01 24.84 24.89 0.0M
2024-02-16 24.92 25.04 24.86 24.90 0.0M
2024-02-15 24.96 25.11 24.91 24.98 0.0M
2024-02-14 24.79 25.00 24.74 24.78 0.0M
2024-02-13 24.93 24.98 24.71 24.77 0.0M
2024-02-12 25.10 25.18 24.98 25.11 0.0M
2024-02-09 25.00 25.15 25.00 25.06 0.0M
2024-02-08 24.90 24.99 24.87 24.89 0.0M
2024-02-07 24.98 25.10 24.94 24.98 0.0M
2024-02-06 24.92 25.09 24.92 24.97 0.0M
2024-02-05 24.91 24.98 24.88 24.98 0.0M
2024-02-02 25.01 25.13 25.01 25.10 0.0M
2024-02-01 25.06 25.12 24.87 25.11 0.0M
2024-01-31 25.10 25.10 24.95 24.95 0.0M
2024-01-30 25.18 25.18 25.03 25.10 0.0M
2024-01-29 25.12 25.15 25.05 25.13 0.1M
2024-01-26 25.12 25.24 25.04 25.04 0.0M
2024-01-25 25.11 25.26 25.05 25.18 0.0M
2024-01-24 25.02 25.12 24.98 25.02 0.0M
2024-01-23 24.93 25.00 24.86 24.92 0.0M
2024-01-22 24.94 25.03 24.87 24.95 0.0M
2024-01-19 24.64 24.88 24.59 24.80 0.0M
2024-01-18 24.85 24.85 24.60 24.68 0.0M
2024-01-17 24.70 24.84 24.64 24.75 0.0M
2024-01-16 24.87 24.95 24.76 24.79 0.0M
2024-01-12 25.02 25.03 24.89 24.92 0.0M
2024-01-11 24.94 24.98 24.85 24.94 0.0M
2024-01-10 25.01 25.07 24.91 24.94 0.0M
2024-01-09 24.97 25.15 24.91 25.02 0.0M
2024-01-08 24.92 25.11 24.82 25.03 0.0M
2024-01-05 24.90 24.98 24.85 24.91 0.0M
2024-01-04 24.83 24.91 24.80 24.85 0.0M
2024-01-03 24.94 24.95 24.75 24.85 0.0M
2024-01-02 25.04 25.10 24.96 24.96 0.0M