WRB-PF(WRB-PF)
WRB-PF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.95 | $17.43 | $16.95 | $17.24 | 44,829 |
| 10/12/2026 | $17.17 | $17.49 | $17.02 | $17.44 | 33,414 |
| 10/9/2026 | $17.23 | $17.44 | $16.99 | $17.30 | 22,746 |
| 10/8/2026 | $17.07 | $17.71 | $16.92 | $17.24 | 45,218 |
| 10/7/2026 | $17.28 | $17.30 | $17.13 | $17.17 | 26,020 |
| 10/6/2026 | $17.57 | $18.02 | $17.32 | $17.40 | 58,487 |
| 10/5/2026 | $17.58 | $17.58 | $17.46 | $17.55 | 36,463 |
| 10/2/2026 | $17.85 | $18.10 | $17.46 | $17.59 | 21,609 |
| 10/1/2026 | $17.80 | $17.80 | $17.45 | $17.58 | 27,229 |
| 9/30/2026 | $18.23 | $18.31 | $17.58 | $17.58 | 391,660 |
| 9/29/2026 | $18.25 | $18.25 | $17.93 | $18.11 | 51,731 |
| 9/28/2026 | $18.28 | $18.28 | $17.98 | $18.12 | 29,811 |
| 9/25/2026 | $18.23 | $18.34 | $18.00 | $18.24 | 36,242 |
| 9/24/2026 | $18.05 | $18.29 | $17.74 | $18.28 | 52,296 |
| 9/23/2026 | $18.12 | $18.15 | $17.90 | $18.14 | 53,293 |
| 9/22/2026 | $18.13 | $18.30 | $18.00 | $18.11 | 68,221 |
| 9/21/2026 | $17.85 | $18.12 | $17.80 | $18.06 | 103,362 |
| 9/18/2026 | $17.88 | $17.90 | $17.71 | $17.85 | 30,508 |
| 9/17/2026 | $17.80 | $17.92 | $17.58 | $17.84 | 26,996 |
| 9/16/2026 | $17.50 | $17.80 | $17.33 | $17.70 | 101,150 |
| 9/15/2026 | $17.72 | $17.72 | $17.23 | $17.52 | 90,755 |
| 9/14/2026 | $17.84 | $17.96 | $17.84 | $17.89 | 24,557 |
| 9/11/2026 | $17.85 | $17.96 | $17.76 | $17.91 | 69,102 |
| 9/10/2026 | $17.76 | $17.87 | $17.56 | $17.72 | 60,040 |
| 9/9/2026 | $17.86 | $17.89 | $17.70 | $17.73 | 31,688 |
| 9/8/2026 | $17.90 | $17.94 | $17.83 | $17.86 | 26,143 |
| 9/4/2026 | $18.07 | $18.07 | $17.82 | $17.86 | 23,168 |
| 9/3/2026 | $17.88 | $17.99 | $17.88 | $17.89 | 18,622 |
| 9/2/2026 | $17.95 | $18.03 | $17.89 | $17.91 | 35,523 |
| 9/1/2026 | $18.05 | $18.13 | $17.85 | $17.98 | 42,076 |
| 8/31/2026 | $18.13 | $18.15 | $17.72 | $18.00 | 44,637 |
| 8/28/2026 | $18.19 | $18.19 | $17.92 | $18.06 | 67,870 |
| 8/27/2026 | $18.35 | $18.35 | $17.95 | $18.19 | 61,485 |
| 8/26/2026 | $18.01 | $18.34 | $17.85 | $18.28 | 27,328 |
| 8/25/2026 | $17.84 | $18.13 | $17.84 | $18.11 | 40,038 |
| 8/24/2026 | $17.58 | $17.82 | $17.54 | $17.79 | 71,033 |
| 8/21/2026 | $17.75 | $17.85 | $17.56 | $17.56 | 39,497 |
| 8/20/2026 | $17.76 | $17.85 | $17.64 | $17.75 | 21,803 |
| 8/19/2026 | $17.66 | $17.83 | $17.63 | $17.76 | 26,412 |
| 8/18/2026 | $17.69 | $17.69 | $17.52 | $17.57 | 24,078 |
| 8/17/2026 | $17.91 | $17.94 | $17.73 | $17.73 | 28,209 |
| 8/14/2026 | $17.94 | $18.13 | $17.84 | $17.92 | 20,279 |
| 8/13/2026 | $18.10 | $18.28 | $17.94 | $17.94 | 27,043 |
| 8/12/2026 | $18.26 | $18.27 | $18.06 | $18.06 | 23,870 |
| 8/11/2026 | $18.20 | $18.39 | $18.13 | $18.20 | 22,170 |
| 8/10/2026 | $18.35 | $18.38 | $18.17 | $18.20 | 27,666 |
| 8/7/2026 | $18.43 | $18.44 | $18.24 | $18.25 | 22,930 |
| 8/6/2026 | $18.54 | $18.54 | $18.27 | $18.31 | 22,443 |
| 8/5/2026 | $18.45 | $18.60 | $18.39 | $18.41 | 15,146 |
| 8/4/2026 | $18.62 | $18.62 | $18.48 | $18.48 | 28,725 |
| 8/3/2026 | $18.51 | $18.58 | $18.51 | $18.57 | 13,722 |
| 7/31/2026 | $18.55 | $18.64 | $18.51 | $18.51 | 16,438 |
| 7/30/2026 | $18.51 | $18.61 | $18.46 | $18.54 | 13,552 |
| 7/29/2026 | $18.59 | $18.69 | $18.54 | $18.61 | 36,524 |
| 7/28/2026 | $18.68 | $18.72 | $18.57 | $18.67 | 16,565 |
| 7/27/2026 | $18.69 | $18.69 | $18.56 | $18.65 | 10,303 |
| 7/24/2026 | $18.51 | $18.70 | $18.51 | $18.58 | 7,980 |
| 7/23/2026 | $18.60 | $18.68 | $18.54 | $18.57 | 26,341 |
| 7/22/2026 | $18.80 | $18.85 | $18.71 | $18.74 | 28,291 |
| 7/21/2026 | $18.81 | $18.87 | $18.78 | $18.78 | 12,066 |
| 7/20/2026 | $18.90 | $18.98 | $18.82 | $18.87 | 28,084 |
| 7/17/2026 | $18.79 | $18.95 | $18.79 | $18.90 | 12,198 |
| 7/16/2026 | $18.89 | $18.89 | $18.75 | $18.88 | 15,236 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
