W. R. Berkley

WRB_pf
🏛️ usa →
21.36
Last Update: 2025-10-02
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 20.62 20.79 20.40 20.45 0.1M
2024-12-30 20.36 20.70 20.35 20.70 0.0M
2024-12-27 20.32 20.45 20.22 20.35 0.1M
2024-12-26 20.59 20.75 20.38 20.49 0.0M
2024-12-24 20.68 20.74 20.45 20.59 0.0M
2024-12-23 20.84 20.92 20.48 20.68 0.0M
2024-12-20 20.68 20.93 20.68 20.80 0.0M
2024-12-19 20.84 21.14 20.65 20.66 0.0M
2024-12-18 21.23 21.37 20.77 20.86 0.1M
2024-12-17 21.33 21.45 21.14 21.20 0.0M
2024-12-16 21.47 21.72 21.16 21.35 0.0M
2024-12-13 21.74 21.94 21.45 21.52 0.0M
2024-12-12 22.26 22.27 22.01 22.01 0.0M
2024-12-11 22.39 22.59 22.25 22.26 0.0M
2024-12-10 22.38 22.52 22.20 22.33 0.0M
2024-12-09 22.16 22.81 22.16 22.33 0.0M
2024-12-06 22.71 22.87 22.52 22.52 0.0M
2024-12-05 22.74 22.74 22.57 22.67 0.0M
2024-12-04 22.75 23.11 22.51 22.89 0.0M
2024-12-03 22.59 22.75 22.35 22.75 0.1M
2024-12-02 22.72 22.72 22.34 22.63 0.0M
2024-11-29 22.41 22.83 22.23 22.82 0.0M
2024-11-27 22.10 22.39 22.10 22.33 0.0M
2024-11-26 22.39 22.39 22.00 22.06 0.0M
2024-11-25 22.20 22.53 22.14 22.39 0.0M
2024-11-22 22.00 22.32 22.00 22.06 0.0M
2024-11-21 21.95 22.18 21.95 22.05 0.0M
2024-11-20 22.13 22.13 21.92 21.94 0.0M
2024-11-19 22.28 22.42 22.13 22.13 0.0M
2024-11-18 22.35 22.45 22.22 22.28 0.0M
2024-11-15 22.55 22.55 22.30 22.35 0.0M
2024-11-14 22.54 22.70 22.42 22.46 0.0M
2024-11-13 23.06 23.06 22.55 22.55 0.0M
2024-11-12 22.96 23.49 22.86 22.86 0.0M
2024-11-11 23.49 23.49 23.03 23.08 0.0M
2024-11-08 22.94 24.04 22.94 23.50 0.0M
2024-11-07 22.72 23.18 22.72 23.01 0.0M
2024-11-06 23.06 23.06 22.73 22.86 0.0M
2024-11-05 22.71 24.24 22.71 23.18 0.0M
2024-11-04 22.86 22.89 22.65 22.89 0.0M
2024-11-01 22.54 22.88 22.54 22.66 0.0M
2024-10-31 23.02 23.02 22.43 22.48 0.0M
2024-10-30 22.92 23.20 22.90 22.91 0.0M
2024-10-29 23.07 23.12 22.77 22.99 0.0M
2024-10-28 23.29 23.29 22.87 23.19 0.0M
2024-10-25 23.26 23.36 23.03 23.16 0.0M
2024-10-24 23.27 23.27 23.11 23.14 0.0M
2024-10-23 23.34 23.38 23.05 23.20 0.0M
2024-10-22 23.04 23.39 23.04 23.39 0.0M
2024-10-21 23.54 23.54 23.16 23.16 0.0M
2024-10-18 23.43 23.56 23.40 23.56 0.0M
2024-10-17 23.63 23.63 23.32 23.49 0.0M
2024-10-16 23.52 23.70 23.52 23.69 0.0M
2024-10-15 23.35 23.56 23.26 23.50 0.0M
2024-10-14 23.07 23.26 22.98 23.26 0.0M
2024-10-11 22.98 23.15 22.98 23.07 0.0M
2024-10-10 23.20 23.28 22.91 22.94 0.0M
2024-10-09 23.53 23.53 23.10 23.13 0.0M
2024-10-08 23.48 23.58 23.40 23.48 0.0M
2024-10-07 23.59 23.73 23.33 23.45 0.0M
2024-10-04 23.90 23.90 23.52 23.56 0.0M
2024-10-03 23.80 23.96 23.70 23.92 0.0M
2024-10-02 23.59 23.78 23.47 23.64 0.0M
2024-10-01 23.51 23.72 23.48 23.52 0.0M
2024-09-30 23.94 23.94 23.48 23.50 0.0M
2024-09-27 24.11 24.15 23.79 23.80 0.0M
2024-09-26 24.21 24.39 23.96 23.98 0.0M
2024-09-25 24.40 24.40 24.15 24.19 0.0M
2024-09-24 24.42 24.46 24.28 24.43 0.0M
2024-09-23 24.45 24.54 24.33 24.46 0.0M
2024-09-20 24.15 24.33 24.01 24.33 0.0M
2024-09-19 23.85 24.15 23.85 24.15 0.0M
2024-09-18 23.61 23.98 23.61 23.81 0.0M
2024-09-17 23.62 23.70 23.55 23.60 0.0M
2024-09-16 23.44 23.61 23.34 23.50 0.0M
2024-09-13 23.35 23.54 23.06 23.54 0.0M
2024-09-12 23.31 23.62 23.31 23.62 0.0M
2024-09-11 23.17 23.56 22.98 23.40 0.0M
2024-09-10 23.11 23.32 23.00 23.30 0.0M
2024-09-09 23.01 23.18 22.88 23.18 0.0M
2024-09-06 23.04 23.17 22.79 22.94 0.0M
2024-09-05 22.95 23.07 22.85 23.06 0.0M
2024-09-04 22.63 22.99 22.63 22.95 0.0M
2024-09-03 22.61 22.80 22.61 22.72 0.0M
2024-08-30 22.73 22.86 22.53 22.61 0.1M
2024-08-29 22.69 22.85 22.64 22.78 0.0M
2024-08-28 22.68 22.76 22.55 22.74 0.0M
2024-08-27 22.52 22.65 22.51 22.65 0.0M
2024-08-26 22.63 22.76 22.51 22.61 0.0M
2024-08-23 22.42 22.61 22.22 22.61 0.0M
2024-08-22 22.34 22.38 22.20 22.37 0.0M
2024-08-21 22.23 22.35 22.23 22.34 0.0M
2024-08-20 22.25 22.34 22.20 22.30 0.0M
2024-08-19 22.20 22.33 22.12 22.32 0.0M
2024-08-16 22.07 22.22 22.06 22.20 0.0M
2024-08-15 22.13 22.16 21.85 22.03 0.0M
2024-08-14 22.01 22.16 22.01 22.15 0.0M
2024-08-13 21.84 21.96 21.77 21.96 0.0M
2024-08-12 21.74 21.81 21.66 21.73 0.0M
2024-08-09 21.81 21.87 21.64 21.87 0.0M
2024-08-08 21.72 21.81 21.65 21.78 0.0M
2024-08-07 21.60 21.70 21.56 21.60 0.0M
2024-08-06 21.38 21.57 21.34 21.48 0.0M
2024-08-05 21.00 21.48 21.00 21.32 0.0M
2024-08-02 21.60 21.73 21.55 21.66 0.0M
2024-08-01 21.54 21.63 21.49 21.61 0.0M
2024-07-31 21.46 21.50 21.35 21.46 0.0M
2024-07-30 21.59 21.60 21.33 21.46 0.0M
2024-07-29 21.60 21.80 21.49 21.61 0.0M
2024-07-26 21.61 21.77 21.57 21.60 0.0M
2024-07-25 21.54 21.68 21.52 21.54 0.0M
2024-07-24 21.74 21.74 21.40 21.45 0.0M
2024-07-23 21.88 21.90 21.70 21.77 0.0M
2024-07-22 21.88 22.05 21.85 21.88 0.0M
2024-07-19 21.59 21.81 21.59 21.81 0.0M
2024-07-18 21.71 21.81 21.60 21.72 0.0M
2024-07-17 21.78 21.82 21.70 21.73 0.0M
2024-07-16 21.87 21.91 21.74 21.81 0.0M
2024-07-15 21.82 21.85 21.72 21.81 0.0M
2024-07-12 21.93 22.08 21.63 21.76 0.0M
2024-07-11 21.67 21.88 21.67 21.88 0.0M
2024-07-10 21.31 21.56 21.26 21.55 0.0M
2024-07-09 21.34 21.37 21.25 21.31 0.0M
2024-07-08 21.29 21.45 21.29 21.36 0.0M
2024-07-05 21.35 21.40 21.30 21.36 0.0M
2024-07-03 21.26 21.41 21.21 21.37 0.0M
2024-07-02 20.99 21.20 20.99 21.19 0.0M
2024-07-01 21.12 21.16 20.89 21.03 0.0M
2024-06-28 21.20 21.23 20.95 21.08 0.0M
2024-06-27 21.21 21.32 21.07 21.16 0.0M
2024-06-26 21.18 21.33 21.16 21.24 0.0M
2024-06-25 21.17 21.33 21.12 21.32 0.0M
2024-06-24 21.10 21.29 21.10 21.14 0.0M
2024-06-21 21.07 21.20 21.06 21.12 0.0M
2024-06-20 21.15 21.15 21.03 21.11 0.0M
2024-06-18 21.09 21.24 21.06 21.16 0.0M
2024-06-17 21.02 21.41 21.02 21.09 0.0M
2024-06-14 21.38 21.38 21.09 21.16 0.0M
2024-06-13 21.59 21.68 21.23 21.60 0.0M
2024-06-12 21.47 21.63 21.44 21.46 0.0M
2024-06-11 21.39 21.43 21.17 21.30 0.0M
2024-06-10 21.45 21.45 21.17 21.32 0.0M
2024-06-07 21.41 21.64 21.28 21.47 0.0M
2024-06-06 21.48 21.62 21.47 21.56 0.0M
2024-06-05 21.64 21.64 21.51 21.61 0.0M
2024-06-04 21.60 21.73 21.53 21.66 0.0M
2024-06-03 21.36 21.63 21.32 21.53 0.0M
2024-05-31 21.18 21.39 21.12 21.25 0.0M
2024-05-30 21.05 21.22 20.88 21.12 0.0M
2024-05-29 20.96 21.08 20.86 20.94 0.0M
2024-05-28 21.20 21.41 21.10 21.11 0.0M
2024-05-24 21.20 21.35 21.20 21.25 0.0M
2024-05-23 21.49 21.49 20.95 21.10 0.0M
2024-05-22 21.46 21.55 21.36 21.41 0.0M
2024-05-21 21.43 21.59 21.35 21.46 0.0M
2024-05-20 21.27 21.46 21.27 21.44 0.0M
2024-05-17 21.33 21.51 21.15 21.35 0.0M
2024-05-16 21.61 21.66 21.36 21.46 0.0M
2024-05-15 21.50 21.61 21.42 21.52 0.0M
2024-05-14 21.30 21.55 21.28 21.37 0.0M
2024-05-13 21.38 21.44 21.19 21.30 0.0M
2024-05-10 21.27 21.48 21.17 21.38 0.0M
2024-05-09 21.48 21.48 21.27 21.30 0.0M
2024-05-08 21.54 21.84 21.35 21.37 0.0M
2024-05-07 21.81 21.94 21.58 21.66 0.0M
2024-05-06 21.64 21.76 21.54 21.76 0.0M
2024-05-03 21.39 21.57 21.34 21.57 0.0M
2024-05-02 21.17 21.34 21.02 21.17 0.0M
2024-05-01 21.35 21.35 21.04 21.14 0.0M
2024-04-30 21.40 21.40 21.05 21.11 0.0M
2024-04-29 21.40 21.56 21.30 21.41 0.0M
2024-04-26 21.38 21.71 21.24 21.28 0.0M
2024-04-25 21.44 21.61 21.10 21.43 0.0M
2024-04-24 21.62 21.73 21.49 21.64 0.0M
2024-04-23 21.40 21.67 21.24 21.67 0.0M
2024-04-22 21.20 21.40 21.20 21.36 0.0M
2024-04-19 21.03 21.22 21.03 21.20 0.0M
2024-04-18 20.99 21.10 20.86 21.00 0.0M
2024-04-17 20.95 21.07 20.84 20.92 0.0M
2024-04-16 20.78 21.00 20.73 20.82 0.0M
2024-04-15 21.60 21.60 20.76 20.85 0.0M
2024-04-12 21.54 21.64 21.54 21.56 0.0M
2024-04-11 21.90 21.90 21.48 21.67 0.0M
2024-04-10 22.12 22.12 21.69 21.83 0.0M
2024-04-09 22.41 22.41 22.31 22.35 0.0M
2024-04-08 22.55 22.56 22.36 22.40 0.0M
2024-04-05 22.53 22.73 22.53 22.63 0.0M
2024-04-04 22.60 22.80 22.54 22.56 0.0M
2024-04-03 22.42 22.65 22.42 22.56 0.0M
2024-04-02 22.46 22.59 22.37 22.52 0.0M
2024-04-01 22.83 22.85 22.45 22.61 0.0M
2024-03-28 22.66 23.00 22.66 22.66 0.0M
2024-03-27 22.75 22.82 22.60 22.71 0.0M
2024-03-26 23.13 23.13 22.73 22.74 0.0M
2024-03-25 23.13 23.17 22.78 23.06 0.0M
2024-03-22 23.10 23.20 22.98 23.19 0.0M
2024-03-21 22.87 23.09 22.87 23.04 0.0M
2024-03-20 22.50 22.79 22.42 22.77 0.0M
2024-03-19 22.65 22.65 22.36 22.52 0.0M
2024-03-18 22.60 22.78 22.44 22.51 0.0M
2024-03-15 23.18 23.18 22.60 22.60 0.0M
2024-03-14 23.22 23.22 22.94 23.09 0.0M
2024-03-13 23.48 23.59 23.40 23.52 0.0M
2024-03-12 23.44 23.48 23.27 23.44 0.0M
2024-03-11 23.35 23.59 23.31 23.36 0.0M
2024-03-08 23.46 23.56 23.25 23.43 0.0M
2024-03-07 23.40 23.54 23.24 23.45 0.0M
2024-03-06 23.30 23.41 23.26 23.38 0.0M
2024-03-05 23.10 23.25 23.05 23.24 0.0M
2024-03-04 23.17 23.23 23.07 23.23 0.0M
2024-03-01 23.07 23.35 23.02 23.25 0.0M
2024-02-29 23.14 23.35 23.07 23.07 0.0M
2024-02-28 23.25 23.35 23.12 23.14 0.0M
2024-02-27 23.33 23.42 23.12 23.22 0.0M
2024-02-26 23.38 23.53 23.16 23.27 0.0M
2024-02-23 23.24 23.43 23.17 23.25 0.0M
2024-02-22 23.30 23.42 23.20 23.22 0.0M
2024-02-21 23.23 23.28 22.96 23.25 0.9M
2024-02-20 23.15 23.30 23.13 23.13 0.0M
2024-02-16 23.18 23.39 23.10 23.18 0.0M
2024-02-15 23.25 23.39 23.19 23.28 0.1M
2024-02-14 23.34 23.42 23.15 23.31 0.0M
2024-02-13 23.04 23.35 23.04 23.20 0.0M
2024-02-12 23.56 23.62 23.40 23.47 0.0M
2024-02-09 23.39 23.60 23.25 23.50 0.0M
2024-02-08 23.16 23.37 23.16 23.35 0.0M
2024-02-07 23.38 23.39 23.19 23.19 0.0M
2024-02-06 23.37 23.50 23.20 23.32 0.0M
2024-02-05 23.40 23.40 23.25 23.29 0.0M
2024-02-02 23.47 23.68 23.31 23.50 0.0M
2024-02-01 23.32 23.70 23.21 23.61 0.0M
2024-01-31 23.40 23.57 23.25 23.30 0.0M
2024-01-30 23.65 23.65 23.38 23.45 0.0M
2024-01-29 23.46 23.59 23.37 23.51 0.0M
2024-01-26 23.56 23.78 23.37 23.44 0.0M
2024-01-25 23.66 23.87 23.48 23.56 0.0M
2024-01-24 23.52 23.57 23.46 23.56 0.0M
2024-01-23 23.50 23.53 23.35 23.41 0.0M
2024-01-22 23.39 23.50 23.39 23.48 0.0M
2024-01-19 23.15 23.39 23.10 23.25 0.0M
2024-01-18 23.15 23.29 23.13 23.15 0.1M
2024-01-17 23.31 23.40 23.13 23.14 0.0M
2024-01-16 23.57 23.59 23.33 23.35 0.0M
2024-01-12 23.48 23.63 23.33 23.50 0.0M
2024-01-11 23.33 23.50 23.31 23.33 0.0M
2024-01-10 23.33 23.49 23.26 23.33 0.0M
2024-01-09 23.38 23.49 23.30 23.37 0.0M
2024-01-08 23.37 23.48 23.23 23.43 0.0M
2024-01-05 23.39 23.57 23.14 23.29 0.0M
2024-01-04 23.38 23.45 23.29 23.37 0.0M
2024-01-03 23.39 23.55 23.24 23.38 0.0M
2024-01-02 23.44 23.62 23.39 23.41 0.0M