W. R. Berkley Corporation (WRB.PRG)
NYSE: WRB.PRG · Real-Time Price · USD · Preferred Stock
16.19
+0.14 (0.87%)
At close: Apr 17, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.52 | 16.62 | 16.50 | 16.59 | 16.59 | 0.85% | 11,379 |
| Apr 23, 2025 | 16.47 | 16.59 | 16.36 | 16.45 | 16.45 | 1.11% | 5,998 |
| Apr 22, 2025 | 16.19 | 16.35 | 16.15 | 16.27 | 16.27 | 0.74% | 4,546 |
| Apr 21, 2025 | 16.12 | 16.15 | 15.98 | 16.15 | 16.15 | -0.25% | 3,102 |
| Apr 17, 2025 | 16.09 | 16.24 | 16.06 | 16.19 | 16.19 | 0.87% | 7,929 |
| Apr 16, 2025 | 16.09 | 16.15 | 15.97 | 16.05 | 16.05 | 0.19% | 38,438 |
| Apr 15, 2025 | 16.10 | 16.26 | 16.00 | 16.02 | 16.02 | -0.19% | 45,134 |
| Apr 14, 2025 | 16.22 | 16.22 | 16.04 | 16.05 | 16.05 | -0.31% | 34,206 |
| Apr 11, 2025 | 16.19 | 16.25 | 15.99 | 16.10 | 16.10 | -1.11% | 8,555 |
| Apr 10, 2025 | 16.16 | 16.39 | 16.12 | 16.28 | 16.28 | -2.81% | 13,177 |
| Apr 9, 2025 | 16.39 | 16.90 | 16.05 | 16.75 | 16.75 | 2.01% | 5,283 |
| Apr 8, 2025 | 16.56 | 16.56 | 16.35 | 16.42 | 16.42 | -0.18% | 10,767 |
| Apr 7, 2025 | 16.20 | 16.80 | 16.11 | 16.45 | 16.45 | -1.79% | 11,097 |
| Apr 4, 2025 | 16.86 | 16.86 | 16.26 | 16.75 | 16.75 | -1.18% | 19,324 |
| Apr 3, 2025 | 16.79 | 17.03 | 16.79 | 16.95 | 16.95 | -1.17% | 15,414 |
| Apr 2, 2025 | 17.12 | 17.16 | 17.05 | 17.15 | 17.15 | 0.41% | 7,265 |
| Apr 1, 2025 | 17.13 | 17.13 | 16.94 | 17.08 | 17.08 | 0.35% | 13,949 |
| Mar 31, 2025 | 17.02 | 17.20 | 17.02 | 17.02 | 17.02 | -1.22% | 51,671 |
| Mar 28, 2025 | 17.20 | 17.30 | 17.17 | 17.23 | 17.23 | 0.17% | 7,799 |
| Mar 27, 2025 | 17.11 | 17.20 | 17.08 | 17.20 | 17.20 | -0.12% | 4,504 |
| Mar 26, 2025 | 17.40 | 17.43 | 17.11 | 17.22 | 17.22 | -1.03% | 11,137 |
| Mar 25, 2025 | 17.37 | 17.50 | 17.36 | 17.40 | 17.40 | -0.29% | 4,648 |
| Mar 24, 2025 | 17.47 | 17.53 | 17.38 | 17.45 | 17.45 | 0.06% | 4,683 |
| Mar 21, 2025 | 17.40 | 17.49 | 17.36 | 17.44 | 17.44 | -0.17% | 2,031 |
| Mar 20, 2025 | 17.43 | 17.58 | 17.43 | 17.47 | 17.47 | -0.40% | 2,613 |
| Mar 19, 2025 | 17.38 | 17.56 | 17.32 | 17.54 | 17.54 | 0.46% | 13,350 |
| Mar 18, 2025 | 17.53 | 17.53 | 17.42 | 17.46 | 17.46 | -0.40% | 3,740 |
| Mar 17, 2025 | 17.47 | 17.56 | 17.46 | 17.53 | 17.53 | 0.69% | 6,290 |
| Mar 14, 2025 | 17.39 | 17.43 | 17.37 | 17.41 | 17.41 | -0.85% | 3,510 |
| Mar 13, 2025 | 17.43 | 17.56 | 17.40 | 17.56 | 17.29 | 0.40% | 5,622 |
| Mar 12, 2025 | 17.45 | 17.64 | 17.35 | 17.49 | 17.23 | 0.46% | 5,564 |
| Mar 11, 2025 | 17.44 | 17.51 | 17.37 | 17.41 | 17.15 | -0.57% | 3,989 |
| Mar 10, 2025 | 17.66 | 17.68 | 17.48 | 17.51 | 17.25 | -0.96% | 9,524 |
| Mar 7, 2025 | 17.84 | 17.87 | 17.57 | 17.68 | 17.41 | -0.73% | 7,671 |
| Mar 6, 2025 | 17.72 | 17.81 | 17.71 | 17.81 | 17.54 | -0.28% | 3,384 |
| Mar 5, 2025 | 17.84 | 17.98 | 17.84 | 17.86 | 17.59 | -0.39% | 3,233 |
| Mar 4, 2025 | 17.95 | 17.97 | 17.90 | 17.93 | 17.66 | -0.72% | 7,066 |
| Mar 3, 2025 | 18.02 | 18.11 | 18.01 | 18.06 | 17.79 | 0.22% | 2,663 |
| Feb 28, 2025 | 18.12 | 18.12 | 18.02 | 18.02 | 17.75 | -0.06% | 2,486 |
| Feb 27, 2025 | 18.16 | 18.17 | 17.98 | 18.03 | 17.76 | -0.50% | 7,456 |
| Feb 26, 2025 | 18.21 | 18.21 | 18.03 | 18.12 | 17.85 | -0.49% | 5,804 |
| Feb 25, 2025 | 18.07 | 18.21 | 18.07 | 18.21 | 17.94 | 1.34% | 9,178 |
| Feb 24, 2025 | 17.98 | 18.08 | 17.90 | 17.97 | 17.70 | 0.28% | 11,729 |
| Feb 21, 2025 | 17.88 | 17.95 | 17.84 | 17.92 | 17.65 | 0.28% | 11,521 |
| Feb 20, 2025 | 17.93 | 17.93 | 17.76 | 17.87 | 17.60 | -0.33% | 7,486 |
| Feb 19, 2025 | 17.88 | 17.97 | 17.68 | 17.93 | 17.66 | -0.66% | 13,833 |
| Feb 18, 2025 | 18.05 | 18.21 | 17.77 | 18.05 | 17.78 | -0.44% | 15,086 |
| Feb 14, 2025 | 17.96 | 18.33 | 17.92 | 18.13 | 17.86 | 1.57% | 34,138 |
| Feb 13, 2025 | 17.66 | 17.90 | 17.66 | 17.85 | 17.58 | 1.08% | 14,478 |
| Feb 12, 2025 | 17.58 | 17.70 | 17.55 | 17.66 | 17.39 | -0.95% | 2,586 |