W. R. Berkley Corporation (WRB.PRF)
NYSE: WRB.PRF · Real-Time Price · USD · Preferred Stock
19.40
-0.18 (-0.92%)
At close: Apr 30, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 19.49 | 19.69 | 19.33 | 19.42 | 19.42 | 0.10% | 13,481 |
| May 1, 2025 | 19.43 | 19.68 | 19.26 | 19.40 | 19.40 | - | 23,504 |
| Apr 30, 2025 | 19.50 | 19.54 | 19.39 | 19.40 | 19.40 | -0.92% | 13,170 |
| Apr 29, 2025 | 19.63 | 19.67 | 19.52 | 19.58 | 19.58 | -0.25% | 14,615 |
| Apr 28, 2025 | 19.70 | 19.75 | 19.54 | 19.63 | 19.63 | -0.25% | 21,264 |
| Apr 25, 2025 | 19.74 | 19.77 | 19.56 | 19.68 | 19.68 | -0.10% | 29,574 |
| Apr 24, 2025 | 19.47 | 19.70 | 19.38 | 19.70 | 19.70 | 1.23% | 13,319 |
| Apr 23, 2025 | 19.49 | 19.55 | 19.38 | 19.46 | 19.46 | 1.04% | 11,989 |
| Apr 22, 2025 | 19.13 | 19.33 | 19.12 | 19.26 | 19.26 | 0.94% | 34,428 |
| Apr 21, 2025 | 19.13 | 19.14 | 19.00 | 19.08 | 19.08 | -0.37% | 35,474 |
| Apr 17, 2025 | 19.11 | 19.26 | 19.11 | 19.15 | 19.15 | 0.42% | 14,119 |
| Apr 16, 2025 | 19.08 | 19.24 | 19.06 | 19.07 | 19.07 | -0.57% | 27,679 |
| Apr 15, 2025 | 19.25 | 19.45 | 19.10 | 19.18 | 19.18 | -0.26% | 18,003 |
| Apr 14, 2025 | 19.40 | 19.54 | 19.16 | 19.23 | 19.23 | -0.26% | 53,418 |
| Apr 11, 2025 | 19.33 | 19.44 | 19.02 | 19.28 | 19.28 | -0.82% | 17,826 |
| Apr 10, 2025 | 19.64 | 19.64 | 19.27 | 19.44 | 19.44 | -1.92% | 110,850 |
| Apr 9, 2025 | 19.27 | 19.89 | 19.05 | 19.82 | 19.82 | 2.53% | 13,406 |
| Apr 8, 2025 | 19.52 | 19.53 | 19.21 | 19.33 | 19.33 | -0.21% | 40,547 |
| Apr 7, 2025 | 19.33 | 19.84 | 19.06 | 19.37 | 19.37 | -1.42% | 42,795 |
| Apr 4, 2025 | 19.78 | 19.78 | 19.24 | 19.65 | 19.65 | -1.06% | 22,038 |
| Apr 3, 2025 | 19.71 | 19.94 | 19.56 | 19.86 | 19.86 | -1.05% | 59,674 |
| Apr 2, 2025 | 19.85 | 20.07 | 19.85 | 20.07 | 20.07 | 0.60% | 17,912 |
| Apr 1, 2025 | 19.86 | 20.07 | 19.84 | 19.95 | 19.95 | 0.45% | 50,321 |
| Mar 31, 2025 | 19.75 | 19.87 | 19.68 | 19.86 | 19.86 | 0.25% | 406,481 |
| Mar 28, 2025 | 19.89 | 20.00 | 19.75 | 19.81 | 19.81 | -0.25% | 103,297 |
| Mar 27, 2025 | 19.73 | 19.94 | 19.62 | 19.86 | 19.86 | 0.15% | 86,330 |
| Mar 26, 2025 | 20.03 | 20.03 | 19.66 | 19.83 | 19.83 | -0.90% | 63,056 |
| Mar 25, 2025 | 20.13 | 20.18 | 19.95 | 20.01 | 20.01 | -0.50% | 22,334 |
| Mar 24, 2025 | 20.20 | 20.27 | 20.02 | 20.11 | 20.11 | -0.10% | 55,698 |
| Mar 21, 2025 | 20.08 | 20.21 | 20.07 | 20.13 | 20.13 | -0.25% | 11,202 |
| Mar 20, 2025 | 20.21 | 20.28 | 20.10 | 20.18 | 20.18 | -0.20% | 22,697 |
| Mar 19, 2025 | 20.25 | 20.29 | 20.07 | 20.22 | 20.22 | -0.15% | 41,660 |
| Mar 18, 2025 | 20.36 | 20.36 | 20.13 | 20.25 | 20.25 | -0.64% | 23,206 |
| Mar 17, 2025 | 20.27 | 20.38 | 20.24 | 20.38 | 20.38 | 0.94% | 15,564 |
| Mar 14, 2025 | 20.15 | 20.26 | 20.08 | 20.19 | 20.19 | -1.08% | 24,429 |
| Mar 13, 2025 | 20.29 | 20.46 | 20.21 | 20.41 | 20.09 | 0.64% | 35,587 |
| Mar 12, 2025 | 20.25 | 20.29 | 20.01 | 20.28 | 19.96 | 0.40% | 22,956 |
| Mar 11, 2025 | 20.13 | 20.20 | 20.01 | 20.20 | 19.89 | 0.40% | 27,754 |
| Mar 10, 2025 | 20.27 | 20.42 | 20.03 | 20.12 | 19.81 | -0.94% | 35,579 |
| Mar 7, 2025 | 20.53 | 20.66 | 20.21 | 20.31 | 19.99 | -1.07% | 47,186 |
| Mar 6, 2025 | 20.77 | 20.77 | 20.52 | 20.53 | 20.21 | -1.16% | 20,059 |
| Mar 5, 2025 | 20.93 | 21.00 | 20.75 | 20.77 | 20.45 | -0.48% | 31,581 |
| Mar 4, 2025 | 21.05 | 21.05 | 20.72 | 20.87 | 20.54 | -0.95% | 30,185 |
| Mar 3, 2025 | 21.04 | 21.14 | 20.91 | 21.07 | 20.74 | 0.24% | 10,958 |
| Feb 28, 2025 | 21.14 | 21.14 | 20.95 | 21.02 | 20.69 | -0.14% | 8,341 |
| Feb 27, 2025 | 21.02 | 21.09 | 21.00 | 21.05 | 20.72 | -0.05% | 17,804 |
| Feb 26, 2025 | 21.18 | 21.18 | 20.97 | 21.06 | 20.73 | -0.38% | 29,867 |
| Feb 25, 2025 | 20.93 | 21.21 | 20.93 | 21.14 | 20.81 | 1.49% | 21,828 |
| Feb 24, 2025 | 20.78 | 20.96 | 20.78 | 20.83 | 20.51 | 0.14% | 10,292 |
| Feb 21, 2025 | 20.76 | 20.93 | 20.76 | 20.80 | 20.48 | 0.14% | 10,033 |