W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
71.27
+4.99 (7.53%)
At close: Mar 28, 2025, 4:00 PM
70.88
-0.39 (-0.55%)
After-hours: Mar 28, 2025, 8:00 PM EDT
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.83 | 76.38 | 70.65 | 71.27 | 71.27 | 7.53% | 8,157,872 |
| Mar 27, 2025 | 65.65 | 66.54 | 65.07 | 66.28 | 66.28 | 1.59% | 1,639,304 |
| Mar 26, 2025 | 64.76 | 65.46 | 64.55 | 65.24 | 65.24 | 1.27% | 1,339,930 |
| Mar 25, 2025 | 64.50 | 64.84 | 63.79 | 64.42 | 64.42 | 0.50% | 1,385,455 |
| Mar 24, 2025 | 63.78 | 64.18 | 63.40 | 64.10 | 64.10 | 1.36% | 1,173,240 |
| Mar 21, 2025 | 63.42 | 63.97 | 63.03 | 63.24 | 63.24 | -0.55% | 4,177,813 |
| Mar 20, 2025 | 63.51 | 64.00 | 63.28 | 63.59 | 63.59 | -0.16% | 1,110,346 |
| Mar 19, 2025 | 63.40 | 63.98 | 63.15 | 63.69 | 63.69 | 0.46% | 1,676,310 |
| Mar 18, 2025 | 63.99 | 64.26 | 63.18 | 63.40 | 63.40 | -1.06% | 1,326,263 |
| Mar 17, 2025 | 63.00 | 64.32 | 62.97 | 64.08 | 64.08 | 1.34% | 1,805,622 |
| Mar 14, 2025 | 62.09 | 63.34 | 61.97 | 63.23 | 63.23 | 2.20% | 1,277,185 |
| Mar 13, 2025 | 61.78 | 62.70 | 61.56 | 61.87 | 61.87 | 0.52% | 1,558,040 |
| Mar 12, 2025 | 61.75 | 61.94 | 60.68 | 61.55 | 61.55 | -0.66% | 1,368,338 |
| Mar 11, 2025 | 63.01 | 63.16 | 61.91 | 61.96 | 61.96 | -1.59% | 2,386,319 |
| Mar 10, 2025 | 62.25 | 63.95 | 62.25 | 62.96 | 62.96 | 0.64% | 1,406,757 |
| Mar 7, 2025 | 61.95 | 63.01 | 61.75 | 62.56 | 62.56 | 0.63% | 1,387,124 |
| Mar 6, 2025 | 62.28 | 62.34 | 61.63 | 62.17 | 62.17 | -0.58% | 1,204,079 |
| Mar 5, 2025 | 62.16 | 62.93 | 62.09 | 62.53 | 62.53 | 0.48% | 1,139,388 |
| Mar 4, 2025 | 63.79 | 63.98 | 62.15 | 62.23 | 62.23 | -2.35% | 1,273,305 |
| Mar 3, 2025 | 63.03 | 63.88 | 63.02 | 63.73 | 63.73 | 1.03% | 1,404,939 |
| Feb 28, 2025 | 62.63 | 63.18 | 62.06 | 63.08 | 63.00 | 1.55% | 1,679,997 |
| Feb 27, 2025 | 61.60 | 62.69 | 61.47 | 62.12 | 62.04 | 1.19% | 1,549,918 |
| Feb 26, 2025 | 62.56 | 62.82 | 61.29 | 61.39 | 61.31 | -2.28% | 2,213,994 |
| Feb 25, 2025 | 62.78 | 62.99 | 62.21 | 62.82 | 62.74 | 0.82% | 1,527,572 |
| Feb 24, 2025 | 61.12 | 62.67 | 61.12 | 62.31 | 62.23 | 2.20% | 2,573,756 |
| Feb 21, 2025 | 60.30 | 61.15 | 60.20 | 60.97 | 60.89 | 0.94% | 1,639,793 |
| Feb 20, 2025 | 60.38 | 60.57 | 59.55 | 60.40 | 60.32 | -0.66% | 1,116,121 |
| Feb 19, 2025 | 60.40 | 61.05 | 60.32 | 60.80 | 60.72 | 0.48% | 1,235,921 |
| Feb 18, 2025 | 60.50 | 60.69 | 60.16 | 60.51 | 60.43 | 0.27% | 1,224,549 |
| Feb 14, 2025 | 61.32 | 61.54 | 60.31 | 60.35 | 60.27 | -1.85% | 1,432,802 |
| Feb 13, 2025 | 60.77 | 61.61 | 60.69 | 61.49 | 61.41 | 1.23% | 1,201,761 |
| Feb 12, 2025 | 60.79 | 61.14 | 60.48 | 60.74 | 60.66 | -0.75% | 1,453,954 |
| Feb 11, 2025 | 60.95 | 61.42 | 60.44 | 61.20 | 61.12 | 0.62% | 1,406,903 |
| Feb 10, 2025 | 61.33 | 61.48 | 60.53 | 60.82 | 60.74 | -1.12% | 1,455,805 |
| Feb 7, 2025 | 61.42 | 61.55 | 61.00 | 61.51 | 61.43 | 0.05% | 1,343,271 |
| Feb 6, 2025 | 61.36 | 61.63 | 61.00 | 61.48 | 61.40 | 1.04% | 1,462,183 |
| Feb 5, 2025 | 60.72 | 60.89 | 60.15 | 60.85 | 60.77 | 0.93% | 1,330,814 |
| Feb 4, 2025 | 59.73 | 60.40 | 59.60 | 60.29 | 60.21 | 1.29% | 1,712,393 |
| Feb 3, 2025 | 58.57 | 59.94 | 58.07 | 59.52 | 59.45 | 1.17% | 1,990,482 |
| Jan 31, 2025 | 59.03 | 59.47 | 58.30 | 58.83 | 58.76 | -0.78% | 2,496,884 |
| Jan 30, 2025 | 58.84 | 59.53 | 58.67 | 59.29 | 59.22 | 1.06% | 1,756,857 |
| Jan 29, 2025 | 59.03 | 59.26 | 58.28 | 58.67 | 58.60 | -1.13% | 2,155,795 |
| Jan 28, 2025 | 60.72 | 61.11 | 58.96 | 59.34 | 59.27 | 0.24% | 2,974,697 |
| Jan 27, 2025 | 58.22 | 59.50 | 57.75 | 59.20 | 59.13 | 2.92% | 2,618,332 |
| Jan 24, 2025 | 56.88 | 57.55 | 56.86 | 57.52 | 57.45 | 1.04% | 2,186,227 |
| Jan 23, 2025 | 58.47 | 58.79 | 56.87 | 56.93 | 56.86 | -3.59% | 2,637,107 |
| Jan 22, 2025 | 59.54 | 59.76 | 58.94 | 59.05 | 58.98 | -0.24% | 2,248,924 |
| Jan 21, 2025 | 59.62 | 60.00 | 59.07 | 59.19 | 59.12 | -0.52% | 2,305,746 |
| Jan 17, 2025 | 60.51 | 60.54 | 59.49 | 59.50 | 59.43 | -1.44% | 7,137,076 |
| Jan 16, 2025 | 59.91 | 60.54 | 59.74 | 60.37 | 60.29 | 0.72% | 1,961,262 |