W.R. Berkley Corporation Common Stockのデータ

W.R. Berkley Corporation Common Stockの基本情報

名前 W.R. Berkley Corporation Common Stock
ティッカー WRB
United States
上場年 nan
セクター Finance

W.R. Berkley Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.38 67.25 68.24 68.01 601600.0 68.01
2021-02-12 69.1 67.2 68.5 67.88 631300.0 67.88
2021-02-11 68.65 67.57 67.57 68.56 744100.0 68.56
2021-02-10 67.97 66.88 67.25 67.55 857900.0 67.55
2021-02-09 67.56 66.16 66.16 67.25 489300.0 67.25
2021-02-08 66.3 65.7 65.94 66.11 753900.0 66.11
2021-02-05 65.96 65.15 65.36 65.75 1028200.0 65.75
2021-02-04 65.15 63.8 63.8 64.99 480900.0 64.99
2021-02-03 64.48 63.09 63.99 63.6 692200.0 63.6
2021-02-02 64.5 63.33 63.4 63.95 443700.0 63.95
2021-02-01 63.51 62.44 62.51 62.9 931000.0 62.9
2021-01-29 63.15 61.72 62.77 62.14 826000.0 62.14
2021-01-28 63.7 62.02 62.07 63.26 871100.0 63.26
2021-01-27 65.33 61.49 64.35 61.64 1991300.0 61.64
2021-01-26 66.43 64.95 66.2 64.95 781800.0 64.95
2021-01-25 66.6 65.05 65.18 66.06 935600.0 66.06
2021-01-22 66.18 64.96 65.86 65.88 552500.0 65.88
2021-01-21 67.4 66.39 66.5 66.59 986900.0 66.59
2021-01-20 66.85 65.05 65.39 66.66 613400.0 66.66
2021-01-19 66.54 65.62 66.44 65.62 691200.0 65.62
2021-01-15 66.4 65.04 65.67 66.14 579900.0 66.14
2021-01-14 66.79 65.61 66.68 66.01 502800.0 66.01
2021-01-13 67.92 66.43 67.16 66.56 1149600.0 66.56
2021-01-12 67.7 66.29 66.42 67.25 1067100.0 67.25
2021-01-11 66.95 66.01 66.26 66.37 912700.0 66.37
2021-01-08 67.24 65.43 67.04 66.36 2421800.0 66.36
2021-01-07 67.08 65.56 66.94 66.01 1013700.0 66.01
2021-01-06 67.09 65.16 65.42 66.59 1619200.0 66.59
2021-01-05 65.41 63.96 64.98 64.38 637600.0 64.38
2021-01-04 66.67 64.74 66.51 64.94 969400.0 64.94
2020-12-31 66.55 65.58 66.23 66.42 749400.0 66.42
2020-12-30 66.7 65.9 65.9 66.1 365700.0 66.1
2020-12-29 66.49 65.42 66.44 65.73 398000.0 65.73
2020-12-28 66.58 65.88 66.38 66.09 539300.0 66.09
2020-12-24 66.29 65.17 66.15 66.1 149500.0 66.1
2020-12-23 66.66 65.83 65.87 65.98 457200.0 65.98
2020-12-22 65.79 65.08 65.25 65.38 492100.0 65.38
2020-12-21 66.47 64.4 66.24 65.45 637300.0 65.45
2020-12-18 67.26 65.74 66.82 66.28 1384500.0 66.28
2020-12-17 66.83 65.87 66.32 66.74 728200.0 66.74
2020-12-16 66.43 65.55 66.0 66.04 522100.0 66.04
2020-12-15 65.98 64.22 64.56 65.77 510700.0 65.77
2020-12-14 65.64 64.08 65.43 64.11 912000.0 64.11
2020-12-11 65.66 64.39 64.5 64.79 742500.0 64.67
2020-12-10 65.5 64.5 64.7 64.84 693100.0 64.72
2020-12-09 65.64 64.34 65.18 65.07 820700.0 64.95
2020-12-08 65.72 64.72 64.73 65.11 448100.0 64.99
2020-12-07 67.24 65.06 66.83 65.21 639400.0 65.09
2020-12-04 67.67 66.78 67.32 67.59 565600.0 67.46
2020-12-03 67.81 66.49 67.28 66.95 1201900.0 66.83
2020-12-02 67.76 66.1 67.16 67.28 957800.0 67.16
2020-12-01 68.04 66.0 66.43 67.54 1521000.0 67.41
2020-11-30 65.16 63.12 64.0 65.13 10657200.0 65.01
2020-11-27 65.15 63.95 64.85 64.41 1001400.0 64.29
2020-11-25 65.41 64.0 65.25 64.96 1765500.0 64.84
2020-11-24 67.24 65.51 66.34 65.84 1129100.0 65.72
2020-11-23 66.19 64.46 66.13 65.22 1353300.0 65.1
2020-11-20 67.31 64.79 66.62 65.48 1274800.0 65.36
2020-11-19 68.29 66.12 68.29 66.86 1669000.0 66.74
2020-11-18 70.65 68.9 70.33 68.91 607000.0 68.78
2020-11-17 70.25 68.96 69.67 70.11 533000.0 69.98
2020-11-16 70.78 69.54 70.62 70.48 502800.0 70.35
2020-11-13 69.4 68.25 68.71 68.87 467000.0 68.74
2020-11-12 69.26 67.63 69.08 68.22 469000.0 68.09
2020-11-11 70.83 69.34 70.83 69.95 738100.0 69.82
2020-11-10 70.96 69.07 69.5 70.59 1011300.0 70.46
2020-11-09 69.89 66.51 66.53 69.22 1406700.0 69.09
2020-11-06 63.55 61.99 63.29 62.08 670700.0 61.97
2020-11-05 64.05 62.51 62.63 62.9 640700.0 62.78
2020-11-04 64.18 61.99 62.4 62.36 1099400.0 62.24
2020-11-03 64.0 62.9 63.13 63.54 842000.0 63.42
2020-11-02 62.1 60.74 61.28 62.0 978500.0 61.89
2020-10-30 61.57 59.61 60.83 60.12 980500.0 60.01
2020-10-29 62.09 59.9 60.54 61.04 960400.0 60.93
2020-10-28 61.85 60.54 60.54 60.73 796100.0 60.62
2020-10-27 63.89 61.4 63.8 61.44 672600.0 61.33
2020-10-26 65.06 63.4 65.0 63.8 637100.0 63.68
2020-10-23 66.54 65.06 66.23 65.72 543600.0 65.6
2020-10-22 66.32 64.63 65.08 66.01 864200.0 65.89
2020-10-21 65.88 63.48 63.48 65.11 1253500.0 64.99
2020-10-20 63.66 61.79 61.87 63.22 905200.0 63.1
2020-10-19 63.09 61.06 62.29 61.21 648100.0 61.1
2020-10-16 62.84 61.81 62.17 62.05 643600.0 61.94
2020-10-15 62.31 60.7 61.08 62.06 669600.0 61.95
2020-10-14 63.11 61.7 62.25 61.71 429700.0 61.6
2020-10-13 64.22 62.1 63.82 62.33 414200.0 62.21
2020-10-12 64.56 62.74 63.1 64.42 395300.0 64.3
2020-10-09 63.95 63.0 63.61 63.02 660000.0 62.9
2020-10-08 63.22 61.91 62.16 63.18 344800.0 63.06
2020-10-07 62.47 61.21 61.9 61.81 460700.0 61.7
2020-10-06 62.69 61.24 62.34 61.54 540500.0 61.43
2020-10-05 62.31 61.66 61.93 62.04 434500.0 61.93
2020-10-02 61.7 59.91 59.91 61.27 373800.0 61.16
2020-10-01 61.57 60.17 61.28 60.79 511500.0 60.68
2020-09-30 61.92 60.62 61.36 61.15 858800.0 61.04
2020-09-29 61.76 60.12 61.44 60.97 668800.0 60.86
2020-09-28 62.29 61.34 61.63 61.62 647600.0 61.51
2020-09-25 60.66 59.23 59.23 60.56 506200.0 60.45
2020-09-24 60.92 58.84 59.73 59.82 557600.0 59.71
2020-09-23 61.92 59.55 61.65 59.56 662700.0 59.45
2020-09-22 62.15 60.91 61.04 61.44 648900.0 61.33
2020-09-21 61.8 59.69 61.43 61.14 1222300.0 61.03
2020-09-18 64.3 62.55 63.32 62.65 1318800.0 62.53
2020-09-17 64.01 62.86 63.78 63.59 867300.0 63.47
2020-09-16 64.75 63.47 63.47 64.05 548700.0 63.93
2020-09-15 64.42 63.18 64.15 63.34 455700.0 63.22
2020-09-14 64.32 62.83 63.11 63.85 631700.0 63.73
2020-09-11 63.28 62.27 62.62 62.88 445900.0 62.64
2020-09-10 63.83 62.25 63.62 62.37 600000.0 62.14
2020-09-09 64.15 62.69 62.97 63.53 731200.0 63.29
2020-09-08 62.93 61.42 62.35 62.31 861000.0 62.08
2020-09-04 64.63 62.39 64.11 62.94 685200.0 62.7
2020-09-03 65.4 62.45 64.21 62.98 980700.0 62.74
2020-09-02 63.95 62.25 62.73 63.66 455800.0 63.42
2020-09-01 62.67 61.57 61.59 62.63 476400.0 62.39
2020-08-31 62.99 61.64 62.8 62.05 886200.0 61.82
2020-08-28 63.73 62.38 63.73 63.0 559300.0 62.76
2020-08-27 63.67 61.77 61.77 63.23 859800.0 62.99
2020-08-26 62.05 60.79 61.47 61.54 616100.0 61.31
2020-08-25 62.26 61.32 62.15 61.6 567800.0 61.37
2020-08-24 61.63 60.38 60.42 61.61 450500.0 61.38
2020-08-21 60.8 59.97 60.14 60.18 474000.0 59.95
2020-08-20 60.77 59.79 59.95 60.16 514700.0 59.93
2020-08-19 61.67 60.43 61.43 60.63 568000.0 60.4
2020-08-18 61.81 61.12 61.16 61.26 548400.0 61.03
2020-08-17 62.04 60.49 61.96 60.91 651300.0 60.68
2020-08-14 63.09 62.07 62.45 62.28 524300.0 62.05
2020-08-13 63.13 61.88 62.44 62.85 450100.0 62.61
2020-08-12 64.5 63.08 64.5 63.08 510700.0 62.84
2020-08-11 65.96 63.39 65.33 63.57 913700.0 63.33
2020-08-10 64.91 63.43 64.09 64.38 583800.0 64.14
2020-08-07 63.95 61.76 61.82 63.89 531400.0 63.65
2020-08-06 62.34 61.61 61.73 62.19 638500.0 61.96
2020-08-05 62.48 61.66 61.79 61.94 573400.0 61.71
2020-08-04 62.06 61.01 61.99 61.2 504600.0 60.97
2020-08-03 62.53 61.42 61.89 62.14 503700.0 61.91
2020-07-31 62.18 60.76 61.98 61.75 661100.0 61.52
2020-07-30 62.8 61.51 62.12 62.3 483900.0 62.07
2020-07-29 63.41 61.99 62.1 63.4 557400.0 63.16
2020-07-28 63.01 62.03 62.62 62.2 591000.0 61.97
2020-07-27 64.0 62.5 63.68 62.87 716400.0 62.63
2020-07-24 64.82 63.74 64.75 63.96 690900.0 63.72
2020-07-23 64.87 63.36 63.84 64.5 732300.0 64.26
2020-07-22 65.54 63.61 64.43 63.93 1679800.0 63.69
2020-07-21 64.76 63.6 63.6 64.02 849400.0 63.78
2020-07-20 63.74 62.77 63.32 63.4 889300.0 63.16
2020-07-17 63.81 62.72 63.47 63.54 861700.0 63.3
2020-07-16 63.95 61.49 61.62 63.35 1004100.0 63.11
2020-07-15 62.03 60.55 61.13 61.64 989200.0 61.41
2020-07-14 60.06 58.33 58.57 59.91 697900.0 59.68
2020-07-13 59.49 57.92 58.22 58.54 897300.0 58.32
2020-07-10 58.07 55.54 55.54 57.81 684300.0 57.59
2020-07-09 56.66 55.14 56.52 55.8 731200.0 55.59
2020-07-08 57.41 56.11 56.58 56.78 618300.0 56.57
2020-07-07 57.68 56.53 56.67 56.74 701600.0 56.53
2020-07-06 58.12 57.0 57.8 57.24 481400.0 57.02
2020-07-02 58.53 56.36 58.27 56.47 550600.0 56.26
2020-07-01 57.99 56.8 57.22 57.03 751600.0 56.82
2020-06-30 57.64 56.18 56.18 57.29 1072800.0 57.07
2020-06-29 56.7 55.47 56.31 56.48 656400.0 56.27
2020-06-26 56.91 55.01 56.33 55.41 1191400.0 55.2
2020-06-25 57.13 54.98 55.8 56.98 619100.0 56.77
2020-06-24 56.77 54.99 56.68 55.74 652000.0 55.53
2020-06-23 59.01 57.57 58.69 57.64 671000.0 57.42
2020-06-22 58.16 57.12 57.9 57.71 530800.0 57.49
2020-06-19 59.55 57.7 59.55 58.66 1877300.0 58.32
2020-06-18 59.08 57.42 57.56 58.38 797900.0 58.04
2020-06-17 58.94 57.72 58.59 58.32 1001200.0 57.98
2020-06-16 60.54 57.95 60.54 58.56 681200.0 58.22
2020-06-15 58.51 54.45 55.0 58.27 882100.0 57.93
2020-06-12 58.47 55.7 58.29 57.02 829800.0 56.69
2020-06-11 58.99 55.88 58.3 56.05 1036000.0 55.73
2020-06-10 62.98 59.98 62.43 60.11 1092100.0 59.76
2020-06-09 64.64 62.88 63.97 62.99 553800.0 62.62
2020-06-08 65.4 64.0 64.0 65.39 817200.0 65.01
2020-06-05 64.82 62.87 64.12 63.86 934800.0 63.49
2020-06-04 61.5 59.43 59.91 61.42 842200.0 61.06
2020-06-03 61.39 59.75 60.16 60.21 1099700.0 59.86
2020-06-02 59.82 57.67 57.89 59.63 790800.0 59.28
2020-06-01 58.07 56.8 57.79 57.96 549600.0 57.62
2020-05-29 58.51 57.24 57.67 57.95 1285200.0 57.61
2020-05-28 59.57 57.78 59.57 58.13 761100.0 57.79
2020-05-27 59.96 57.9 59.54 58.54 923900.0 58.2
2020-05-26 59.0 57.38 58.56 57.53 899000.0 57.2
2020-05-22 56.55 55.1 55.87 56.45 966300.0 56.12
2020-05-21 55.92 53.21 53.21 55.72 1076500.0 55.4
2020-05-20 53.69 51.65 51.81 53.41 810800.0 53.1
2020-05-19 52.12 51.07 51.69 51.32 826000.0 51.02
2020-05-18 52.34 49.51 49.84 51.92 1454700.0 51.62
2020-05-15 48.09 46.22 46.87 47.73 3558600.0 47.45
2020-05-14 47.74 45.25 46.32 47.4 1320200.0 47.13
2020-05-13 48.94 46.64 48.8 46.94 1185100.0 46.67
2020-05-12 51.4 49.31 51.14 49.39 827600.0 49.1
2020-05-11 51.72 50.12 51.01 50.98 700900.0 50.68
2020-05-08 52.33 50.7 52.11 51.73 732100.0 51.43
2020-05-07 52.22 50.48 50.49 51.13 948100.0 50.83
2020-05-06 52.22 49.96 51.99 49.98 1070300.0 49.69
2020-05-05 53.21 51.73 51.87 51.75 766800.0 51.45
2020-05-04 51.48 50.33 50.86 51.38 762600.0 51.08
2020-05-01 53.05 51.15 52.93 51.45 668000.0 51.15
2020-04-30 55.3 53.92 55.04 54.0 841600.0 53.69
2020-04-29 56.93 54.55 55.19 56.19 857100.0 55.86
2020-04-28 54.72 53.37 54.26 54.05 1038200.0 53.74
2020-04-27 53.1 50.33 50.34 52.9 844700.0 52.59
2020-04-24 50.74 49.21 50.47 50.24 1095700.0 49.95
2020-04-23 51.91 50.15 51.49 50.15 988400.0 49.86
2020-04-22 54.34 50.78 52.72 51.28 2103200.0 50.98
2020-04-21 54.62 53.17 53.82 53.35 826300.0 53.04
2020-04-20 56.08 54.5 55.96 55.25 767000.0 54.93
2020-04-17 57.34 55.7 56.44 56.99 1135600.0 56.66
2020-04-16 56.18 53.74 55.49 54.65 906100.0 54.33
2020-04-15 57.3 55.27 57.0 55.72 1120100.0 55.4
2020-04-14 59.35 57.94 58.25 58.7 763100.0 58.36
2020-04-13 58.35 56.34 58.35 56.7 876200.0 56.37
2020-04-09 58.95 56.07 56.07 58.32 687100.0 57.98
2020-04-08 55.46 53.13 54.37 55.22 775100.0 54.9
2020-04-07 57.39 53.76 55.78 53.82 1171000.0 53.51
2020-04-06 54.12 51.3 51.82 53.73 1190800.0 53.42
2020-04-03 50.94 49.24 49.98 49.48 1241800.0 49.19
2020-04-02 52.09 49.52 49.62 50.68 1432100.0 50.39
2020-04-01 50.89 49.22 49.66 50.24 1335400.0 49.95
2020-03-31 54.16 51.05 53.6 52.17 3010500.0 51.87
2020-03-30 54.7 50.4 51.87 54.51 1247800.0 54.19
2020-03-27 53.55 48.92 49.77 51.87 978400.0 51.57
2020-03-26 51.17 46.85 47.89 50.81 927400.0 50.52
2020-03-25 49.66 45.68 47.87 47.52 1099300.0 47.24
2020-03-24 48.31 44.85 45.52 48.1 1182300.0 47.82
2020-03-23 47.34 43.05 46.77 43.36 1606500.0 43.11
2020-03-20 50.03 47.24 48.63 47.58 1822800.0 47.3
2020-03-19 50.88 48.01 50.06 48.45 1305900.0 48.17
2020-03-18 52.67 47.5 49.89 50.74 2037400.0 50.45
2020-03-17 53.26 47.02 48.81 53.19 1994600.0 52.88
2020-03-16 52.99 47.02 49.59 47.51 2111000.0 47.23
2020-03-13 56.4 50.54 53.98 56.18 1574100.0 55.85
2020-03-12 55.13 51.1 54.18 51.45 2037800.0 51.15
2020-03-11 61.39 57.87 61.21 58.15 1665100.0 57.81
2020-03-10 63.16 60.14 61.79 63.11 1269100.0 62.74
2020-03-09 62.71 59.29 62.71 60.3 1535600.0 59.84
2020-03-06 66.64 64.1 64.66 66.24 1255500.0 65.74
2020-03-05 68.47 66.24 68.37 66.79 1305300.0 66.28
2020-03-04 70.03 67.63 69.11 70.02 1314000.0 69.49
2020-03-03 71.23 67.65 70.1 67.96 1168700.0 67.44
2020-03-02 70.21 66.56 67.28 70.2 1163000.0 69.67
2020-02-28 69.04 66.12 68.49 67.14 2198300.0 66.63
2020-02-27 73.72 69.89 73.18 69.99 1024700.0 69.46
2020-02-26 76.16 74.01 75.47 74.04 962300.0 73.48
2020-02-25 77.37 75.07 77.05 75.17 949100.0 74.6
2020-02-24 78.44 76.95 77.83 77.04 1157200.0 76.45
2020-02-21 78.88 77.87 77.99 78.65 3374000.0 78.05
2020-02-20 79.41 77.52 79.19 78.07 1004600.0 77.48
2020-02-19 79.92 79.28 79.52 79.48 478600.0 78.88
2020-02-18 79.82 79.11 79.4 79.36 740100.0 78.76