W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
60.94
+0.75 (1.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202460.5261.1459.9760.9460.941.25%941,389
Nov 19, 202460.3460.5059.5560.1960.19-1.05%829,816
Nov 18, 202460.4661.0460.4360.8360.830.15%1,330,259
Nov 15, 202459.6160.8459.6160.7460.741.83%2,073,983
Nov 14, 202460.0560.3559.4259.6559.65-0.98%1,763,289
Nov 13, 202460.2260.5560.0360.2460.24-0.26%1,295,251
Nov 12, 202460.6760.7660.0860.4060.40-0.03%1,056,024
Nov 11, 202460.8561.3460.3860.4260.42-0.21%1,437,247
Nov 8, 202460.1260.8659.4760.5560.551.56%940,238
Nov 7, 202460.5860.5859.5259.6259.62-1.73%1,186,067
Nov 6, 202461.1561.1559.5860.6760.674.23%1,659,410
Nov 5, 202457.5558.2357.4958.2158.211.18%994,725
Nov 4, 202457.5657.8757.2457.5357.530.05%1,351,282
Nov 1, 202457.3857.8957.1357.5057.500.58%1,317,182
Oct 31, 202457.7357.9857.1557.1757.17-1.47%2,347,066
Oct 30, 202458.0358.3057.8258.0258.020.69%1,164,993
Oct 29, 202458.3658.7357.5657.6257.62-1.35%1,703,282
Oct 28, 202458.5759.0058.2458.4158.410.43%1,430,275
Oct 25, 202459.1959.3657.9358.1658.16-1.94%1,826,162
Oct 24, 202459.2860.0459.1859.3159.310.30%1,822,084
Oct 23, 202458.5159.1757.8459.1359.131.03%2,206,610
Oct 22, 202460.5060.5057.9558.5358.53-4.10%3,651,371
Oct 21, 202461.5061.9661.0261.0361.03-0.38%3,249,569
Oct 18, 202461.2261.6060.7261.2661.260.36%7,725,215
Oct 17, 202460.4661.2960.2461.0461.042.97%2,536,775
Oct 16, 202459.0159.5558.8359.2859.280.61%1,574,251
Oct 15, 202459.3059.9858.7958.9258.92-0.57%1,827,164
Oct 14, 202458.3459.4458.0859.2659.261.18%1,629,463
Oct 11, 202458.4758.9558.2758.5758.570.81%1,040,476
Oct 10, 202459.0059.1257.8058.1058.100.19%1,469,042
Oct 9, 202457.2358.3057.2357.9957.990.90%1,442,622
Oct 8, 202456.7257.7356.2957.4757.471.75%2,107,111
Oct 7, 202457.9558.1656.0156.4856.48-3.47%2,528,702
Oct 4, 202457.2958.7357.1458.5158.512.36%1,434,972
Oct 3, 202457.6457.7656.7257.1657.16-0.82%1,766,015
Oct 2, 202457.1557.7156.8957.6357.630.65%2,643,217
Oct 1, 202456.5457.3756.1457.2657.260.93%2,586,369
Sep 30, 202456.5756.7655.8056.7356.730.39%2,287,863
Sep 27, 202456.5056.9656.3656.5156.51-0.35%1,274,635
Sep 26, 202456.2256.8555.8956.7156.710.57%1,569,412
Sep 25, 202456.9456.9856.1856.3956.39-0.46%1,735,594
Sep 24, 202456.9957.2856.4656.6556.65-1.38%1,399,138
Sep 23, 202457.3657.7957.0957.4457.44-0.02%1,573,019
Sep 20, 202457.1557.7557.0157.4557.12-0.12%5,837,141
Sep 19, 202457.9158.0257.1957.5257.19-0.50%1,492,619
Sep 18, 202458.3858.4957.7457.8157.48-0.55%1,807,481
Sep 17, 202458.7659.1558.0158.1357.80-1.06%3,442,695
Sep 16, 202458.7059.3858.4758.7558.410.70%1,421,402
Sep 13, 202457.8558.3957.8558.3458.010.97%1,015,283
Sep 12, 202457.2057.8656.9757.7857.451.17%1,213,265
Sep 11, 202458.3758.4656.7257.1156.78-2.36%1,615,580
Sep 10, 202459.5459.7058.4458.4958.16-1.50%1,350,877
Sep 9, 202459.0759.8358.6559.3859.041.18%1,734,153
Sep 6, 202459.0259.5758.6858.6958.36-0.56%1,362,816
Sep 5, 202460.7660.7658.6559.0258.68-2.58%2,041,225
Sep 4, 202460.6061.2860.1660.5860.230.10%1,431,223
Sep 3, 202459.5560.8659.1560.5260.171.37%1,380,085
Aug 30, 202459.1959.7559.1059.7059.360.64%1,935,906
Aug 29, 202458.8559.3958.3059.3258.981.00%859,579
Aug 28, 202458.7859.1158.3858.7358.400.03%1,298,822
Aug 27, 202458.4758.8058.2258.7158.380.70%965,337
Aug 26, 202458.3758.8658.2658.3057.970.14%771,547
Aug 23, 202457.9958.3457.8258.2257.890.41%919,623
Aug 22, 202457.6158.0357.5057.9857.650.62%632,904
Aug 21, 202457.5657.7156.8557.6257.290.47%887,783
Aug 20, 202457.2957.6157.1257.3557.02-0.09%886,429
Aug 19, 202457.4657.9057.3157.4057.07-0.28%735,613
Aug 16, 202457.7957.9257.0857.5657.23-0.03%1,311,657
Aug 15, 202457.6258.0957.4157.5857.250.47%1,391,426
Aug 14, 202456.7957.4756.5457.3156.981.40%1,221,093
Aug 13, 202457.1757.3756.2256.5256.20-1.12%1,646,394
Aug 12, 202457.3457.5757.0157.1656.830.05%1,752,946
Aug 9, 202456.8857.1856.4957.1356.800.74%1,322,402
Aug 8, 202456.0056.9555.8856.7156.391.30%1,585,116
Aug 7, 202455.3956.5455.1255.9855.661.60%2,723,720
Aug 6, 202454.8855.6754.7955.1054.790.68%2,059,788
Aug 5, 202455.6655.8053.6554.7354.42-0.82%2,131,430
Aug 2, 202454.7055.3153.9655.1854.870.75%1,392,139
Aug 1, 202455.3855.6853.9054.7754.46-0.65%1,371,822
Jul 31, 202455.3455.5854.7755.1354.82-0.60%2,589,353
Jul 30, 202454.2055.6653.7855.4655.142.80%1,457,687
Jul 29, 202454.1854.4753.6353.9553.64-0.22%993,039
Jul 26, 202452.6454.1652.6454.0753.763.05%1,384,730
Jul 25, 202452.2853.2352.2052.4752.170.34%1,552,863
Jul 24, 202452.3852.9652.1052.2951.990.15%2,155,308
Jul 23, 202453.5053.9551.8852.2151.910.75%4,001,057
Jul 22, 202451.7752.6851.5151.8251.520.54%4,162,714
Jul 19, 202455.5555.7551.4151.5451.25-8.31%4,404,823
Jul 18, 202455.8256.6655.8256.2155.890.75%1,158,109
Jul 17, 202454.8555.8554.7855.7955.472.50%1,561,402
Jul 16, 202454.1454.8754.1454.4354.120.76%1,614,792
Jul 15, 202453.5854.3253.5854.0253.711.07%1,295,073
Jul 12, 202452.7953.5752.2953.4553.152.22%1,720,961
Jul 11, 202452.6253.0051.8452.2951.99-1.50%1,928,315
Jul 10, 202452.6953.1352.6253.0952.781.12%1,219,312
Jul 9, 202452.9253.2552.4852.5052.20-1.09%1,018,681
Jul 8, 202452.8753.3352.8053.0852.781.25%1,198,272
Jul 5, 202452.5152.7452.1352.4352.13-0.67%2,002,237
Jul 3, 202452.4152.9052.2352.7852.48-0.05%842,820
Jul 2, 202452.3853.0952.3852.8152.510.24%1,694,644