W. R. Berkley Corporation (WRB.PRG)
NYSE: WRB.PRG · Real-Time Price · USD · Preferred Stock
16.79
+0.03 (0.18%)
At close: Jul 3, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.75 | 16.80 | 16.69 | 16.79 | 16.79 | 0.18% | 3,678 |
| Jul 2, 2025 | 16.60 | 16.77 | 16.50 | 16.76 | 16.76 | 1.02% | 100,469 |
| Jul 1, 2025 | 16.32 | 16.61 | 16.32 | 16.59 | 16.59 | 1.78% | 18,378 |
| Jun 30, 2025 | 16.41 | 16.57 | 16.30 | 16.30 | 16.30 | -0.67% | 66,885 |
| Jun 27, 2025 | 16.44 | 16.56 | 16.41 | 16.41 | 16.41 | -0.49% | 6,496 |
| Jun 26, 2025 | 16.42 | 16.49 | 16.40 | 16.49 | 16.49 | 0.79% | 29,796 |
| Jun 25, 2025 | 16.26 | 16.37 | 16.26 | 16.36 | 16.36 | - | 10,138 |
| Jun 24, 2025 | 16.13 | 16.36 | 16.13 | 16.36 | 16.36 | 0.93% | 12,750 |
| Jun 23, 2025 | 16.15 | 16.21 | 16.14 | 16.21 | 16.21 | 0.56% | 9,943 |
| Jun 20, 2025 | 16.09 | 16.12 | 16.00 | 16.12 | 16.12 | 0.56% | 12,953 |
| Jun 18, 2025 | 16.05 | 16.07 | 15.97 | 16.03 | 16.03 | 0.06% | 8,720 |
| Jun 17, 2025 | 16.00 | 16.03 | 15.94 | 16.02 | 16.02 | 0.50% | 8,082 |
| Jun 16, 2025 | 16.04 | 16.04 | 15.90 | 15.94 | 15.94 | -0.25% | 5,485 |
| Jun 13, 2025 | 16.05 | 16.05 | 15.93 | 15.98 | 15.98 | -2.02% | 7,313 |
| Jun 12, 2025 | 16.34 | 16.39 | 16.27 | 16.31 | 16.04 | 0.06% | 12,046 |
| Jun 11, 2025 | 16.41 | 16.42 | 16.25 | 16.30 | 16.04 | -0.18% | 15,000 |
| Jun 10, 2025 | 16.40 | 16.42 | 16.30 | 16.33 | 16.06 | -0.18% | 8,272 |
| Jun 9, 2025 | 16.34 | 16.37 | 16.27 | 16.36 | 16.09 | 0.49% | 5,205 |
| Jun 6, 2025 | 16.19 | 16.38 | 16.19 | 16.28 | 16.02 | -0.49% | 15,520 |
| Jun 5, 2025 | 16.44 | 16.55 | 16.27 | 16.36 | 16.09 | -0.18% | 18,309 |
| Jun 4, 2025 | 16.35 | 16.45 | 16.29 | 16.39 | 16.12 | 0.80% | 10,743 |
| Jun 3, 2025 | 16.04 | 16.26 | 16.04 | 16.26 | 16.00 | 0.62% | 10,108 |
| Jun 2, 2025 | 16.06 | 16.19 | 16.06 | 16.16 | 15.90 | - | 5,232 |
| May 30, 2025 | 16.23 | 16.24 | 16.13 | 16.16 | 15.90 | -0.37% | 4,039 |
| May 29, 2025 | 16.25 | 16.25 | 16.16 | 16.22 | 15.96 | 0.25% | 5,752 |
| May 28, 2025 | 16.14 | 16.18 | 16.13 | 16.18 | 15.92 | -0.37% | 2,454 |
| May 27, 2025 | 16.10 | 16.24 | 16.05 | 16.24 | 15.98 | 1.18% | 6,319 |
| May 23, 2025 | 16.08 | 16.08 | 15.90 | 16.05 | 15.79 | -0.31% | 3,533 |
| May 22, 2025 | 15.94 | 16.16 | 15.94 | 16.10 | 15.84 | 0.56% | 5,645 |
| May 21, 2025 | 16.17 | 16.29 | 15.82 | 16.01 | 15.75 | -1.66% | 33,933 |
| May 20, 2025 | 16.29 | 16.45 | 16.19 | 16.28 | 16.02 | -0.55% | 12,841 |
| May 19, 2025 | 15.95 | 16.38 | 15.95 | 16.37 | 16.10 | 0.55% | 14,012 |
| May 16, 2025 | 16.32 | 16.32 | 16.10 | 16.28 | 16.02 | 0.12% | 9,742 |
| May 15, 2025 | 16.30 | 16.34 | 16.12 | 16.26 | 16.00 | 0.43% | 17,165 |
| May 14, 2025 | 16.37 | 16.37 | 16.10 | 16.19 | 15.93 | -0.98% | 15,865 |
| May 13, 2025 | 16.38 | 16.43 | 16.26 | 16.35 | 16.08 | -0.18% | 12,193 |
| May 12, 2025 | 16.48 | 16.49 | 16.38 | 16.38 | 16.11 | 0.06% | 5,993 |
| May 9, 2025 | 16.43 | 16.46 | 16.30 | 16.37 | 16.10 | -0.37% | 6,077 |
| May 8, 2025 | 16.36 | 16.54 | 16.36 | 16.43 | 16.16 | 0.12% | 5,846 |
| May 7, 2025 | 16.39 | 16.47 | 16.31 | 16.41 | 16.14 | 0.80% | 13,669 |
| May 6, 2025 | 16.06 | 16.29 | 16.06 | 16.28 | 16.02 | 0.43% | 6,233 |
| May 5, 2025 | 16.21 | 16.39 | 16.17 | 16.21 | 15.95 | -0.25% | 9,825 |
| May 2, 2025 | 16.39 | 16.58 | 16.21 | 16.25 | 15.99 | - | 4,795 |
| May 1, 2025 | 16.40 | 16.59 | 16.18 | 16.25 | 15.99 | -0.61% | 4,743 |
| Apr 30, 2025 | 16.54 | 16.54 | 16.33 | 16.35 | 16.08 | -1.33% | 8,331 |
| Apr 29, 2025 | 16.47 | 16.64 | 16.47 | 16.57 | 16.30 | - | 2,127 |
| Apr 28, 2025 | 16.45 | 16.64 | 16.45 | 16.57 | 16.30 | -0.12% | 3,202 |
| Apr 25, 2025 | 16.62 | 16.62 | 16.46 | 16.59 | 16.32 | - | 6,577 |
| Apr 24, 2025 | 16.52 | 16.62 | 16.50 | 16.59 | 16.32 | 0.85% | 11,379 |
| Apr 23, 2025 | 16.47 | 16.59 | 16.36 | 16.45 | 16.18 | 1.11% | 5,998 |