W. R. Berkley Corporation (WRB.PRH)
NYSE: WRB.PRH · Real-Time Price · USD · Preferred Stock
15.72
-0.03 (-0.19%)
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 | 16.11 | 16.19 | 15.97 | 16.07 | 16.07 | 1.32% | 16,316 |
| Apr 22, 2025 | 15.80 | 15.92 | 15.75 | 15.86 | 15.86 | 0.89% | 13,400 |
| Apr 21, 2025 | 15.68 | 15.74 | 15.58 | 15.72 | 15.72 | -0.19% | 11,287 |
| Apr 17, 2025 | 15.79 | 15.84 | 15.58 | 15.75 | 15.75 | 0.38% | 11,055 |
| Apr 16, 2025 | 15.71 | 15.87 | 15.59 | 15.69 | 15.69 | 0.06% | 53,106 |
| Apr 15, 2025 | 15.83 | 16.00 | 15.64 | 15.68 | 15.68 | -0.25% | 91,060 |
| Apr 14, 2025 | 15.86 | 16.05 | 15.71 | 15.72 | 15.72 | -0.69% | 44,898 |
| Apr 11, 2025 | 15.90 | 15.98 | 15.59 | 15.83 | 15.83 | -1.49% | 15,737 |
| Apr 10, 2025 | 16.14 | 16.18 | 15.86 | 16.07 | 16.07 | -2.49% | 17,529 |
| Apr 9, 2025 | 15.77 | 16.49 | 15.71 | 16.48 | 16.48 | 2.74% | 23,130 |
| Apr 8, 2025 | 16.15 | 16.23 | 15.91 | 16.04 | 16.04 | -0.12% | 35,805 |
| Apr 7, 2025 | 15.55 | 16.50 | 15.55 | 16.06 | 16.06 | -1.71% | 18,438 |
| Apr 4, 2025 | 16.36 | 16.49 | 16.00 | 16.34 | 16.34 | -2.21% | 17,154 |
| Apr 3, 2025 | 16.41 | 16.82 | 16.41 | 16.71 | 16.71 | -1.07% | 14,129 |
| Apr 2, 2025 | 16.69 | 16.93 | 16.69 | 16.89 | 16.89 | 0.36% | 18,790 |
| Apr 1, 2025 | 16.81 | 17.35 | 16.76 | 16.83 | 16.83 | 0.54% | 20,923 |
| Mar 31, 2025 | 16.99 | 17.04 | 16.70 | 16.74 | 16.74 | -1.76% | 64,256 |
| Mar 28, 2025 | 16.90 | 17.17 | 16.90 | 17.04 | 17.04 | 0.71% | 4,228 |
| Mar 27, 2025 | 17.01 | 17.07 | 16.83 | 16.92 | 16.92 | -0.53% | 4,590 |
| Mar 26, 2025 | 17.14 | 17.20 | 17.00 | 17.01 | 17.01 | -1.39% | 7,503 |
| Mar 25, 2025 | 17.21 | 17.28 | 17.14 | 17.25 | 17.25 | 0.52% | 6,507 |
| Mar 24, 2025 | 17.36 | 17.38 | 17.15 | 17.16 | 17.16 | -0.92% | 7,536 |
| Mar 21, 2025 | 17.27 | 17.32 | 17.13 | 17.32 | 17.32 | 0.67% | 12,695 |
| Mar 20, 2025 | 17.20 | 17.39 | 17.14 | 17.20 | 17.20 | 0.26% | 7,453 |
| Mar 19, 2025 | 17.18 | 17.29 | 17.11 | 17.16 | 17.16 | -0.12% | 12,014 |
| Mar 18, 2025 | 17.31 | 17.41 | 17.18 | 17.18 | 17.18 | -0.87% | 15,381 |
| Mar 17, 2025 | 17.39 | 17.42 | 17.23 | 17.33 | 17.33 | 0.58% | 7,037 |
| Mar 14, 2025 | 17.28 | 17.37 | 17.06 | 17.23 | 17.23 | -1.26% | 11,990 |
| Mar 13, 2025 | 17.40 | 17.49 | 17.26 | 17.45 | 17.19 | 0.58% | 8,727 |
| Mar 12, 2025 | 17.35 | 17.46 | 17.18 | 17.35 | 17.09 | 0.29% | 13,183 |
| Mar 11, 2025 | 17.34 | 17.46 | 17.17 | 17.30 | 17.04 | 0.12% | 14,049 |
| Mar 10, 2025 | 17.62 | 17.70 | 17.28 | 17.28 | 17.03 | -1.99% | 16,542 |
| Mar 7, 2025 | 17.95 | 17.95 | 17.58 | 17.63 | 17.37 | -0.90% | 10,635 |
| Mar 6, 2025 | 18.01 | 18.01 | 17.77 | 17.79 | 17.53 | -1.06% | 7,019 |
| Mar 5, 2025 | 18.02 | 18.05 | 17.91 | 17.98 | 17.71 | -0.17% | 4,636 |
| Mar 4, 2025 | 18.07 | 18.07 | 17.85 | 18.01 | 17.74 | -0.33% | 13,473 |
| Mar 3, 2025 | 18.11 | 18.11 | 17.91 | 18.07 | 17.80 | -0.22% | 11,185 |
| Feb 28, 2025 | 18.13 | 18.15 | 17.95 | 18.11 | 17.84 | 0.33% | 6,037 |
| Feb 27, 2025 | 18.11 | 18.11 | 17.91 | 18.05 | 17.78 | -0.28% | 6,173 |
| Feb 26, 2025 | 18.14 | 18.14 | 17.88 | 18.10 | 17.83 | 0.50% | 2,644 |
| Feb 25, 2025 | 17.93 | 18.02 | 17.85 | 18.01 | 17.74 | 1.58% | 5,180 |
| Feb 24, 2025 | 17.70 | 17.94 | 17.66 | 17.73 | 17.47 | 0.25% | 12,191 |
| Feb 21, 2025 | 17.67 | 17.80 | 17.62 | 17.69 | 17.42 | 0.39% | 14,087 |
| Feb 20, 2025 | 17.66 | 17.80 | 17.61 | 17.62 | 17.36 | -0.16% | 6,838 |
| Feb 19, 2025 | 17.70 | 17.70 | 17.63 | 17.64 | 17.38 | -0.82% | 2,675 |
| Feb 18, 2025 | 17.84 | 17.84 | 17.62 | 17.79 | 17.53 | 0.11% | 3,983 |
| Feb 14, 2025 | 17.78 | 17.84 | 17.64 | 17.77 | 17.51 | 1.14% | 5,763 |
| Feb 13, 2025 | 17.50 | 17.75 | 17.50 | 17.57 | 17.31 | 1.15% | 8,919 |
| Feb 12, 2025 | 17.26 | 17.73 | 17.26 | 17.37 | 17.11 | -1.14% | 10,410 |
| Feb 11, 2025 | 17.74 | 17.81 | 17.53 | 17.57 | 17.31 | -0.45% | 6,235 |