W. R. Berkley Corporation (WRB.PRE)
NYSE: WRB.PRE · Real-Time Price · USD · Preferred Stock
21.39
-0.09 (-0.42%)
At close: Apr 21, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.88 | 22.17 | 21.75 | 21.83 | 21.83 | 1.16% | 13,975 |
| Apr 22, 2025 | 21.37 | 21.60 | 21.37 | 21.58 | 21.58 | 0.89% | 11,449 |
| Apr 21, 2025 | 21.40 | 21.44 | 21.32 | 21.39 | 21.39 | -0.42% | 15,245 |
| Apr 17, 2025 | 21.49 | 21.49 | 21.39 | 21.48 | 21.48 | 0.42% | 9,791 |
| Apr 16, 2025 | 21.29 | 21.54 | 21.26 | 21.39 | 21.39 | 0.23% | 16,375 |
| Apr 15, 2025 | 21.42 | 21.53 | 21.30 | 21.34 | 21.34 | -0.14% | 7,738 |
| Apr 14, 2025 | 21.52 | 21.52 | 21.30 | 21.37 | 21.37 | 0.05% | 9,766 |
| Apr 11, 2025 | 20.43 | 21.49 | 20.43 | 21.36 | 21.36 | -0.23% | 5,975 |
| Apr 10, 2025 | 21.61 | 21.87 | 21.39 | 21.41 | 21.41 | -2.42% | 10,843 |
| Apr 9, 2025 | 21.57 | 21.94 | 21.28 | 21.94 | 21.94 | 1.90% | 27,208 |
| Apr 8, 2025 | 21.63 | 21.75 | 21.44 | 21.53 | 21.53 | 0.09% | 31,920 |
| Apr 7, 2025 | 21.69 | 21.69 | 21.34 | 21.51 | 21.51 | -1.01% | 14,573 |
| Apr 4, 2025 | 21.73 | 21.77 | 21.51 | 21.73 | 21.73 | -0.78% | 12,754 |
| Apr 3, 2025 | 21.97 | 22.04 | 21.83 | 21.90 | 21.90 | -1.26% | 23,123 |
| Apr 2, 2025 | 22.09 | 22.24 | 22.07 | 22.18 | 22.18 | 0.14% | 10,628 |
| Apr 1, 2025 | 22.00 | 22.22 | 22.00 | 22.15 | 22.15 | 0.54% | 66,530 |
| Mar 31, 2025 | 21.92 | 22.03 | 21.80 | 22.03 | 22.03 | 0.41% | 204,670 |
| Mar 28, 2025 | 22.09 | 22.15 | 21.87 | 21.94 | 21.94 | -0.14% | 93,226 |
| Mar 27, 2025 | 22.00 | 22.13 | 21.97 | 21.97 | 21.97 | -0.41% | 9,421 |
| Mar 26, 2025 | 22.20 | 22.30 | 21.94 | 22.06 | 22.06 | -0.90% | 20,715 |
| Mar 25, 2025 | 22.34 | 22.41 | 22.23 | 22.26 | 22.26 | -0.45% | 9,571 |
| Mar 24, 2025 | 22.46 | 22.52 | 22.28 | 22.36 | 22.36 | -0.36% | 16,389 |
| Mar 21, 2025 | 22.44 | 22.50 | 22.40 | 22.44 | 22.44 | 0.04% | 8,478 |
| Mar 20, 2025 | 22.47 | 22.54 | 22.40 | 22.43 | 22.43 | -0.18% | 18,099 |
| Mar 19, 2025 | 22.62 | 22.62 | 22.37 | 22.47 | 22.47 | -0.35% | 12,453 |
| Mar 18, 2025 | 22.61 | 22.62 | 22.45 | 22.55 | 22.55 | -0.53% | 10,743 |
| Mar 17, 2025 | 22.59 | 22.70 | 22.46 | 22.67 | 22.67 | 0.53% | 14,937 |
| Mar 14, 2025 | 22.45 | 22.58 | 22.36 | 22.55 | 22.55 | -0.83% | 17,433 |
| Mar 13, 2025 | 22.57 | 22.76 | 22.35 | 22.74 | 22.38 | 0.83% | 21,479 |
| Mar 12, 2025 | 22.45 | 22.58 | 22.36 | 22.55 | 22.20 | 0.68% | 22,280 |
| Mar 11, 2025 | 22.37 | 22.52 | 22.27 | 22.40 | 22.05 | -0.14% | 11,420 |
| Mar 10, 2025 | 22.59 | 22.67 | 22.36 | 22.43 | 22.08 | -0.71% | 5,160 |
| Mar 7, 2025 | 22.87 | 22.93 | 22.50 | 22.59 | 22.24 | -0.75% | 12,823 |
| Mar 6, 2025 | 22.86 | 23.08 | 22.75 | 22.76 | 22.40 | -0.87% | 15,158 |
| Mar 5, 2025 | 23.05 | 23.18 | 22.91 | 22.96 | 22.60 | -0.39% | 22,344 |
| Mar 4, 2025 | 23.31 | 23.31 | 23.05 | 23.05 | 22.69 | -1.24% | 15,847 |
| Mar 3, 2025 | 23.27 | 23.34 | 23.25 | 23.34 | 22.97 | 0.17% | 4,135 |
| Feb 28, 2025 | 23.25 | 23.40 | 23.19 | 23.30 | 22.94 | -0.04% | 6,157 |
| Feb 27, 2025 | 23.35 | 23.39 | 23.30 | 23.31 | 22.95 | -0.24% | 11,458 |
| Feb 26, 2025 | 23.39 | 23.46 | 23.31 | 23.37 | 23.00 | -0.11% | 34,315 |
| Feb 25, 2025 | 23.20 | 23.40 | 23.08 | 23.39 | 23.02 | 1.17% | 11,814 |
| Feb 24, 2025 | 23.17 | 23.23 | 23.10 | 23.12 | 22.76 | 0.13% | 7,595 |
| Feb 21, 2025 | 23.05 | 23.20 | 23.05 | 23.09 | 22.73 | 0.04% | 7,309 |
| Feb 20, 2025 | 23.17 | 23.18 | 22.98 | 23.08 | 22.72 | -0.09% | 13,422 |
| Feb 19, 2025 | 23.10 | 23.19 | 22.95 | 23.10 | 22.74 | -0.39% | 6,567 |
| Feb 18, 2025 | 23.16 | 23.31 | 23.11 | 23.19 | 22.83 | -0.06% | 6,525 |
| Feb 14, 2025 | 23.21 | 23.25 | 23.09 | 23.20 | 22.84 | 0.40% | 5,068 |
| Feb 13, 2025 | 23.13 | 23.13 | 22.93 | 23.11 | 22.75 | 0.70% | 6,714 |
| Feb 12, 2025 | 22.96 | 23.08 | 22.80 | 22.95 | 22.59 | -0.69% | 8,299 |
| Feb 11, 2025 | 23.06 | 23.11 | 22.96 | 23.11 | 22.75 | 0.22% | 7,606 |