W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
57.53
+0.03 (0.05%)
Nov 4, 2024, 4:00 PM EST - Market closed
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 57.38 | 57.89 | 57.13 | 57.50 | 57.50 | 0.58% | 1,317,182 |
| Oct 31, 2024 | 57.73 | 57.98 | 57.15 | 57.17 | 57.17 | -1.47% | 2,347,066 |
| Oct 30, 2024 | 58.03 | 58.30 | 57.82 | 58.02 | 58.02 | 0.69% | 1,164,993 |
| Oct 29, 2024 | 58.36 | 58.73 | 57.56 | 57.62 | 57.62 | -1.35% | 1,703,282 |
| Oct 28, 2024 | 58.57 | 59.00 | 58.24 | 58.41 | 58.41 | 0.43% | 1,430,275 |
| Oct 25, 2024 | 59.19 | 59.36 | 57.93 | 58.16 | 58.16 | -1.94% | 1,826,162 |
| Oct 24, 2024 | 59.28 | 60.04 | 59.18 | 59.31 | 59.31 | 0.30% | 1,822,084 |
| Oct 23, 2024 | 58.51 | 59.17 | 57.84 | 59.13 | 59.13 | 1.03% | 2,206,610 |
| Oct 22, 2024 | 60.50 | 60.50 | 57.95 | 58.53 | 58.53 | -4.10% | 3,651,371 |
| Oct 21, 2024 | 61.50 | 61.96 | 61.02 | 61.03 | 61.03 | -0.38% | 3,249,569 |
| Oct 18, 2024 | 61.22 | 61.60 | 60.72 | 61.26 | 61.26 | 0.36% | 7,725,215 |
| Oct 17, 2024 | 60.46 | 61.29 | 60.24 | 61.04 | 61.04 | 2.97% | 2,536,775 |
| Oct 16, 2024 | 59.01 | 59.55 | 58.83 | 59.28 | 59.28 | 0.61% | 1,574,251 |
| Oct 15, 2024 | 59.30 | 59.98 | 58.79 | 58.92 | 58.92 | -0.57% | 1,827,164 |
| Oct 14, 2024 | 58.34 | 59.44 | 58.08 | 59.26 | 59.26 | 1.18% | 1,629,463 |
| Oct 11, 2024 | 58.47 | 58.95 | 58.27 | 58.57 | 58.57 | 0.81% | 1,040,476 |
| Oct 10, 2024 | 59.00 | 59.12 | 57.80 | 58.10 | 58.10 | 0.19% | 1,469,042 |
| Oct 9, 2024 | 57.23 | 58.30 | 57.23 | 57.99 | 57.99 | 0.90% | 1,442,622 |
| Oct 8, 2024 | 56.72 | 57.73 | 56.29 | 57.47 | 57.47 | 1.75% | 2,107,111 |
| Oct 7, 2024 | 57.95 | 58.16 | 56.01 | 56.48 | 56.48 | -3.47% | 2,528,702 |
| Oct 4, 2024 | 57.29 | 58.73 | 57.14 | 58.51 | 58.51 | 2.36% | 1,434,972 |
| Oct 3, 2024 | 57.64 | 57.76 | 56.72 | 57.16 | 57.16 | -0.82% | 1,766,015 |
| Oct 2, 2024 | 57.15 | 57.71 | 56.89 | 57.63 | 57.63 | 0.65% | 2,643,217 |
| Oct 1, 2024 | 56.54 | 57.37 | 56.14 | 57.26 | 57.26 | 0.93% | 2,586,369 |
| Sep 30, 2024 | 56.57 | 56.76 | 55.80 | 56.73 | 56.73 | 0.39% | 2,287,863 |
| Sep 27, 2024 | 56.50 | 56.96 | 56.36 | 56.51 | 56.51 | -0.35% | 1,274,635 |
| Sep 26, 2024 | 56.22 | 56.85 | 55.89 | 56.71 | 56.71 | 0.57% | 1,569,412 |
| Sep 25, 2024 | 56.94 | 56.98 | 56.18 | 56.39 | 56.39 | -0.46% | 1,735,594 |
| Sep 24, 2024 | 56.99 | 57.28 | 56.46 | 56.65 | 56.65 | -1.38% | 1,399,138 |
| Sep 23, 2024 | 57.36 | 57.79 | 57.09 | 57.44 | 57.44 | -0.02% | 1,573,019 |
| Sep 20, 2024 | 57.15 | 57.75 | 57.01 | 57.45 | 57.12 | -0.12% | 5,837,141 |
| Sep 19, 2024 | 57.91 | 58.02 | 57.19 | 57.52 | 57.19 | -0.50% | 1,492,619 |
| Sep 18, 2024 | 58.38 | 58.49 | 57.74 | 57.81 | 57.48 | -0.55% | 1,807,481 |
| Sep 17, 2024 | 58.76 | 59.15 | 58.01 | 58.13 | 57.80 | -1.06% | 3,442,695 |
| Sep 16, 2024 | 58.70 | 59.38 | 58.47 | 58.75 | 58.41 | 0.70% | 1,421,402 |
| Sep 13, 2024 | 57.85 | 58.39 | 57.85 | 58.34 | 58.01 | 0.97% | 1,015,283 |
| Sep 12, 2024 | 57.20 | 57.86 | 56.97 | 57.78 | 57.45 | 1.17% | 1,213,265 |
| Sep 11, 2024 | 58.37 | 58.46 | 56.72 | 57.11 | 56.78 | -2.36% | 1,615,580 |
| Sep 10, 2024 | 59.54 | 59.70 | 58.44 | 58.49 | 58.16 | -1.50% | 1,350,877 |
| Sep 9, 2024 | 59.07 | 59.83 | 58.65 | 59.38 | 59.04 | 1.18% | 1,734,153 |
| Sep 6, 2024 | 59.02 | 59.57 | 58.68 | 58.69 | 58.36 | -0.56% | 1,362,816 |
| Sep 5, 2024 | 60.76 | 60.76 | 58.65 | 59.02 | 58.68 | -2.58% | 2,041,225 |
| Sep 4, 2024 | 60.60 | 61.28 | 60.16 | 60.58 | 60.23 | 0.10% | 1,431,223 |
| Sep 3, 2024 | 59.55 | 60.86 | 59.15 | 60.52 | 60.17 | 1.37% | 1,380,085 |
| Aug 30, 2024 | 59.19 | 59.75 | 59.10 | 59.70 | 59.36 | 0.64% | 1,935,906 |
| Aug 29, 2024 | 58.85 | 59.39 | 58.30 | 59.32 | 58.98 | 1.00% | 859,579 |
| Aug 28, 2024 | 58.78 | 59.11 | 58.38 | 58.73 | 58.40 | 0.03% | 1,298,822 |
| Aug 27, 2024 | 58.47 | 58.80 | 58.22 | 58.71 | 58.38 | 0.70% | 965,337 |
| Aug 26, 2024 | 58.37 | 58.86 | 58.26 | 58.30 | 57.97 | 0.14% | 771,547 |
| Aug 23, 2024 | 57.99 | 58.34 | 57.82 | 58.22 | 57.89 | 0.41% | 919,623 |
| Aug 22, 2024 | 57.61 | 58.03 | 57.50 | 57.98 | 57.65 | 0.62% | 632,904 |
| Aug 21, 2024 | 57.56 | 57.71 | 56.85 | 57.62 | 57.29 | 0.47% | 887,783 |
| Aug 20, 2024 | 57.29 | 57.61 | 57.12 | 57.35 | 57.02 | -0.09% | 886,429 |
| Aug 19, 2024 | 57.46 | 57.90 | 57.31 | 57.40 | 57.07 | -0.28% | 735,613 |
| Aug 16, 2024 | 57.79 | 57.92 | 57.08 | 57.56 | 57.23 | -0.03% | 1,311,657 |
| Aug 15, 2024 | 57.62 | 58.09 | 57.41 | 57.58 | 57.25 | 0.47% | 1,391,426 |
| Aug 14, 2024 | 56.79 | 57.47 | 56.54 | 57.31 | 56.98 | 1.40% | 1,221,093 |
| Aug 13, 2024 | 57.17 | 57.37 | 56.22 | 56.52 | 56.20 | -1.12% | 1,646,394 |
| Aug 12, 2024 | 57.34 | 57.57 | 57.01 | 57.16 | 56.83 | 0.05% | 1,752,946 |
| Aug 9, 2024 | 56.88 | 57.18 | 56.49 | 57.13 | 56.80 | 0.74% | 1,322,402 |
| Aug 8, 2024 | 56.00 | 56.95 | 55.88 | 56.71 | 56.39 | 1.30% | 1,585,116 |
| Aug 7, 2024 | 55.39 | 56.54 | 55.12 | 55.98 | 55.66 | 1.60% | 2,723,720 |
| Aug 6, 2024 | 54.88 | 55.67 | 54.79 | 55.10 | 54.79 | 0.68% | 2,059,788 |
| Aug 5, 2024 | 55.66 | 55.80 | 53.65 | 54.73 | 54.42 | -0.82% | 2,131,430 |
| Aug 2, 2024 | 54.70 | 55.31 | 53.96 | 55.18 | 54.87 | 0.75% | 1,392,139 |
| Aug 1, 2024 | 55.38 | 55.68 | 53.90 | 54.77 | 54.46 | -0.65% | 1,371,822 |
| Jul 31, 2024 | 55.34 | 55.58 | 54.77 | 55.13 | 54.82 | -0.60% | 2,589,353 |
| Jul 30, 2024 | 54.20 | 55.66 | 53.78 | 55.46 | 55.14 | 2.80% | 1,457,687 |
| Jul 29, 2024 | 54.18 | 54.47 | 53.63 | 53.95 | 53.64 | -0.22% | 993,039 |
| Jul 26, 2024 | 52.64 | 54.16 | 52.64 | 54.07 | 53.76 | 3.05% | 1,384,730 |
| Jul 25, 2024 | 52.28 | 53.23 | 52.20 | 52.47 | 52.17 | 0.34% | 1,552,863 |
| Jul 24, 2024 | 52.38 | 52.96 | 52.10 | 52.29 | 51.99 | 0.15% | 2,155,308 |
| Jul 23, 2024 | 53.50 | 53.95 | 51.88 | 52.21 | 51.91 | 0.75% | 4,001,057 |
| Jul 22, 2024 | 51.77 | 52.68 | 51.51 | 51.82 | 51.52 | 0.54% | 4,162,714 |
| Jul 19, 2024 | 55.55 | 55.75 | 51.41 | 51.54 | 51.25 | -8.31% | 4,404,823 |
| Jul 18, 2024 | 55.82 | 56.66 | 55.82 | 56.21 | 55.89 | 0.75% | 1,158,109 |
| Jul 17, 2024 | 54.85 | 55.85 | 54.78 | 55.79 | 55.47 | 2.50% | 1,561,402 |
| Jul 16, 2024 | 54.14 | 54.87 | 54.14 | 54.43 | 54.12 | 0.76% | 1,614,792 |
| Jul 15, 2024 | 53.58 | 54.32 | 53.58 | 54.02 | 53.71 | 1.07% | 1,295,073 |
| Jul 12, 2024 | 52.79 | 53.57 | 52.29 | 53.45 | 53.15 | 2.22% | 1,720,961 |
| Jul 11, 2024 | 52.62 | 53.00 | 51.84 | 52.29 | 51.99 | -1.50% | 1,928,315 |
| Jul 10, 2024 | 52.69 | 53.13 | 52.62 | 53.09 | 52.78 | 1.12% | 1,219,312 |
| Jul 9, 2024 | 52.92 | 53.25 | 52.48 | 52.50 | 52.20 | -1.09% | 1,018,681 |
| Jul 8, 2024 | 52.87 | 53.33 | 52.80 | 53.08 | 52.78 | 1.25% | 1,198,272 |
| Jul 5, 2024 | 52.51 | 52.74 | 52.13 | 52.43 | 52.13 | -0.67% | 2,002,237 |
| Jul 3, 2024 | 52.41 | 52.90 | 52.23 | 52.78 | 52.48 | -0.05% | 842,820 |
| Jul 2, 2024 | 52.38 | 53.09 | 52.38 | 52.81 | 52.51 | 0.24% | 1,694,644 |
| Jul 1, 2024 | 52.99 | 53.41 | 52.36 | 52.68 | 52.38 | 0.56% | 1,329,213 |
| Jun 28, 2024 | 52.81 | 53.18 | 52.16 | 52.39 | 52.09 | -1.01% | 3,511,707 |
| Jun 27, 2024 | 52.93 | 53.33 | 52.73 | 52.92 | 52.62 | 0.09% | 1,322,421 |
| Jun 26, 2024 | 53.62 | 53.62 | 52.48 | 52.87 | 52.57 | -1.98% | 1,220,751 |
| Jun 25, 2024 | 53.93 | 54.21 | 53.50 | 53.94 | 53.63 | 0.09% | 1,419,909 |
| Jun 24, 2024 | 53.60 | 54.16 | 53.33 | 53.89 | 53.59 | 0.43% | 1,664,556 |
| Jun 21, 2024 | 54.15 | 54.30 | 53.41 | 53.66 | 52.95 | -0.67% | 2,825,623 |
| Jun 20, 2024 | 53.62 | 54.37 | 53.42 | 54.02 | 53.30 | 1.07% | 1,550,215 |
| Jun 18, 2024 | 53.04 | 53.71 | 52.99 | 53.45 | 52.74 | 0.56% | 1,360,290 |
| Jun 17, 2024 | 52.22 | 53.47 | 52.22 | 53.15 | 52.44 | 2.01% | 1,818,127 |
| Jun 14, 2024 | 51.86 | 52.20 | 51.65 | 52.10 | 51.41 | -0.15% | 1,601,806 |
| Jun 13, 2024 | 51.19 | 52.33 | 51.17 | 52.18 | 51.49 | 0.13% | 2,138,293 |
| Jun 12, 2024 | 52.12 | 52.50 | 51.75 | 52.11 | 51.42 | -0.37% | 1,913,232 |