W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
58.57
+0.54 (0.93%)
Dec 20, 2024, 4:01 PM EST - Market closed
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.84 | 59.15 | 56.88 | 58.57 | 58.57 | 0.93% | 4,520,933 |
| Dec 19, 2024 | 57.97 | 58.58 | 57.78 | 58.03 | 58.03 | 0.28% | 1,598,582 |
| Dec 18, 2024 | 58.77 | 59.32 | 57.85 | 57.87 | 57.87 | -1.67% | 1,754,278 |
| Dec 17, 2024 | 59.32 | 59.64 | 58.76 | 58.85 | 58.85 | -1.44% | 1,446,142 |
| Dec 16, 2024 | 60.23 | 60.34 | 59.67 | 59.71 | 59.71 | -1.73% | 1,305,909 |
| Dec 13, 2024 | 60.84 | 61.09 | 60.63 | 60.76 | 60.18 | 0.46% | 1,372,499 |
| Dec 12, 2024 | 61.20 | 61.56 | 60.44 | 60.48 | 59.90 | -0.64% | 1,208,355 |
| Dec 11, 2024 | 61.24 | 61.38 | 60.43 | 60.87 | 60.28 | -0.69% | 2,196,388 |
| Dec 10, 2024 | 61.97 | 61.97 | 60.38 | 61.29 | 60.70 | -1.21% | 1,215,690 |
| Dec 9, 2024 | 63.06 | 63.18 | 61.96 | 62.04 | 61.44 | -1.45% | 1,211,743 |
| Dec 6, 2024 | 63.45 | 63.92 | 62.71 | 62.95 | 62.34 | -1.04% | 1,467,240 |
| Dec 5, 2024 | 63.69 | 64.28 | 63.37 | 63.61 | 63.00 | -0.08% | 791,521 |
| Dec 4, 2024 | 63.34 | 63.85 | 63.00 | 63.66 | 63.05 | 0.22% | 795,139 |
| Dec 3, 2024 | 63.85 | 63.87 | 63.05 | 63.52 | 62.91 | -0.20% | 1,081,031 |
| Dec 2, 2024 | 64.66 | 64.76 | 63.57 | 63.65 | 63.04 | -1.39% | 1,065,468 |
| Nov 29, 2024 | 65.13 | 65.38 | 64.51 | 64.55 | 63.93 | -0.60% | 853,416 |
| Nov 27, 2024 | 64.53 | 65.49 | 64.33 | 64.94 | 64.32 | 0.95% | 1,158,138 |
| Nov 26, 2024 | 63.19 | 64.46 | 62.96 | 64.33 | 63.71 | 2.03% | 1,150,374 |
| Nov 25, 2024 | 63.25 | 63.46 | 62.67 | 63.05 | 62.44 | 1.25% | 1,616,607 |
| Nov 22, 2024 | 62.05 | 62.54 | 62.05 | 62.27 | 61.67 | 0.21% | 1,033,504 |
| Nov 21, 2024 | 61.24 | 62.26 | 60.90 | 62.14 | 61.54 | 1.97% | 1,830,005 |
| Nov 20, 2024 | 60.52 | 61.14 | 59.97 | 60.94 | 60.35 | 1.25% | 941,389 |
| Nov 19, 2024 | 60.34 | 60.50 | 59.55 | 60.19 | 59.61 | -1.05% | 829,816 |
| Nov 18, 2024 | 60.46 | 61.04 | 60.43 | 60.83 | 60.25 | 0.15% | 1,330,259 |
| Nov 15, 2024 | 59.61 | 60.84 | 59.61 | 60.74 | 60.16 | 1.83% | 2,073,983 |
| Nov 14, 2024 | 60.05 | 60.35 | 59.42 | 59.65 | 59.08 | -0.98% | 1,763,289 |
| Nov 13, 2024 | 60.22 | 60.55 | 60.03 | 60.24 | 59.66 | -0.26% | 1,295,251 |
| Nov 12, 2024 | 60.67 | 60.76 | 60.08 | 60.40 | 59.82 | -0.03% | 1,056,024 |
| Nov 11, 2024 | 60.85 | 61.34 | 60.38 | 60.42 | 59.84 | -0.21% | 1,437,247 |
| Nov 8, 2024 | 60.12 | 60.86 | 59.47 | 60.55 | 59.97 | 1.56% | 940,238 |
| Nov 7, 2024 | 60.58 | 60.58 | 59.52 | 59.62 | 59.05 | -1.73% | 1,186,067 |
| Nov 6, 2024 | 61.15 | 61.15 | 59.58 | 60.67 | 60.09 | 4.23% | 1,659,410 |
| Nov 5, 2024 | 57.55 | 58.23 | 57.49 | 58.21 | 57.65 | 1.18% | 994,725 |
| Nov 4, 2024 | 57.56 | 57.87 | 57.24 | 57.53 | 56.98 | 0.05% | 1,351,282 |
| Nov 1, 2024 | 57.38 | 57.89 | 57.13 | 57.50 | 56.95 | 0.58% | 1,317,182 |
| Oct 31, 2024 | 57.73 | 57.98 | 57.15 | 57.17 | 56.62 | -1.47% | 2,347,066 |
| Oct 30, 2024 | 58.03 | 58.30 | 57.82 | 58.02 | 57.46 | 0.69% | 1,164,993 |
| Oct 29, 2024 | 58.36 | 58.73 | 57.56 | 57.62 | 57.07 | -1.35% | 1,703,282 |
| Oct 28, 2024 | 58.57 | 59.00 | 58.24 | 58.41 | 57.85 | 0.43% | 1,430,275 |
| Oct 25, 2024 | 59.19 | 59.36 | 57.93 | 58.16 | 57.60 | -1.94% | 1,826,162 |
| Oct 24, 2024 | 59.28 | 60.04 | 59.18 | 59.31 | 58.74 | 0.30% | 1,822,084 |
| Oct 23, 2024 | 58.51 | 59.17 | 57.84 | 59.13 | 58.56 | 1.03% | 2,206,610 |
| Oct 22, 2024 | 60.50 | 60.50 | 57.95 | 58.53 | 57.97 | -4.10% | 3,651,371 |
| Oct 21, 2024 | 61.50 | 61.96 | 61.02 | 61.03 | 60.44 | -0.38% | 3,249,569 |
| Oct 18, 2024 | 61.22 | 61.60 | 60.72 | 61.26 | 60.67 | 0.36% | 7,725,215 |
| Oct 17, 2024 | 60.46 | 61.29 | 60.24 | 61.04 | 60.45 | 2.97% | 2,536,775 |
| Oct 16, 2024 | 59.01 | 59.55 | 58.83 | 59.28 | 58.71 | 0.61% | 1,574,251 |
| Oct 15, 2024 | 59.30 | 59.98 | 58.79 | 58.92 | 58.35 | -0.57% | 1,827,164 |
| Oct 14, 2024 | 58.34 | 59.44 | 58.08 | 59.26 | 58.69 | 1.18% | 1,629,463 |
| Oct 11, 2024 | 58.47 | 58.95 | 58.27 | 58.57 | 58.01 | 0.81% | 1,040,476 |
| Oct 10, 2024 | 59.00 | 59.12 | 57.80 | 58.10 | 57.54 | 0.19% | 1,469,042 |
| Oct 9, 2024 | 57.23 | 58.30 | 57.23 | 57.99 | 57.43 | 0.90% | 1,442,622 |
| Oct 8, 2024 | 56.72 | 57.73 | 56.29 | 57.47 | 56.92 | 1.75% | 2,107,111 |
| Oct 7, 2024 | 57.95 | 58.16 | 56.01 | 56.48 | 55.94 | -3.47% | 2,528,702 |
| Oct 4, 2024 | 57.29 | 58.73 | 57.14 | 58.51 | 57.95 | 2.36% | 1,434,972 |
| Oct 3, 2024 | 57.64 | 57.76 | 56.72 | 57.16 | 56.61 | -0.82% | 1,766,015 |
| Oct 2, 2024 | 57.15 | 57.71 | 56.89 | 57.63 | 57.08 | 0.65% | 2,643,217 |
| Oct 1, 2024 | 56.54 | 57.37 | 56.14 | 57.26 | 56.71 | 0.93% | 2,586,369 |
| Sep 30, 2024 | 56.57 | 56.76 | 55.80 | 56.73 | 56.18 | 0.39% | 2,287,863 |
| Sep 27, 2024 | 56.50 | 56.96 | 56.36 | 56.51 | 55.97 | -0.35% | 1,274,635 |
| Sep 26, 2024 | 56.22 | 56.85 | 55.89 | 56.71 | 56.16 | 0.57% | 1,569,412 |
| Sep 25, 2024 | 56.94 | 56.98 | 56.18 | 56.39 | 55.85 | -0.46% | 1,735,594 |
| Sep 24, 2024 | 56.99 | 57.28 | 56.46 | 56.65 | 56.11 | -1.38% | 1,399,138 |
| Sep 23, 2024 | 57.36 | 57.79 | 57.09 | 57.44 | 56.89 | -0.02% | 1,573,019 |
| Sep 20, 2024 | 57.15 | 57.75 | 57.01 | 57.45 | 56.57 | -0.12% | 5,837,141 |
| Sep 19, 2024 | 57.91 | 58.02 | 57.19 | 57.52 | 56.64 | -0.50% | 1,492,619 |
| Sep 18, 2024 | 58.38 | 58.49 | 57.74 | 57.81 | 56.93 | -0.55% | 1,807,481 |
| Sep 17, 2024 | 58.76 | 59.15 | 58.01 | 58.13 | 57.24 | -1.06% | 3,442,695 |
| Sep 16, 2024 | 58.70 | 59.38 | 58.47 | 58.75 | 57.85 | 0.70% | 1,421,402 |
| Sep 13, 2024 | 57.85 | 58.39 | 57.85 | 58.34 | 57.45 | 0.97% | 1,015,283 |
| Sep 12, 2024 | 57.20 | 57.86 | 56.97 | 57.78 | 56.90 | 1.17% | 1,213,265 |
| Sep 11, 2024 | 58.37 | 58.46 | 56.72 | 57.11 | 56.24 | -2.36% | 1,615,580 |
| Sep 10, 2024 | 59.54 | 59.70 | 58.44 | 58.49 | 57.60 | -1.50% | 1,350,877 |
| Sep 9, 2024 | 59.07 | 59.83 | 58.65 | 59.38 | 58.47 | 1.18% | 1,734,153 |
| Sep 6, 2024 | 59.02 | 59.57 | 58.68 | 58.69 | 57.79 | -0.56% | 1,362,816 |
| Sep 5, 2024 | 60.76 | 60.76 | 58.65 | 59.02 | 58.12 | -2.58% | 2,041,225 |
| Sep 4, 2024 | 60.60 | 61.28 | 60.16 | 60.58 | 59.65 | 0.10% | 1,431,223 |
| Sep 3, 2024 | 59.55 | 60.86 | 59.15 | 60.52 | 59.60 | 1.37% | 1,380,085 |
| Aug 30, 2024 | 59.19 | 59.75 | 59.10 | 59.70 | 58.79 | 0.64% | 1,935,906 |
| Aug 29, 2024 | 58.85 | 59.39 | 58.30 | 59.32 | 58.41 | 1.00% | 859,579 |
| Aug 28, 2024 | 58.78 | 59.11 | 58.38 | 58.73 | 57.83 | 0.03% | 1,298,822 |
| Aug 27, 2024 | 58.47 | 58.80 | 58.22 | 58.71 | 57.81 | 0.70% | 965,337 |
| Aug 26, 2024 | 58.37 | 58.86 | 58.26 | 58.30 | 57.41 | 0.14% | 771,547 |
| Aug 23, 2024 | 57.99 | 58.34 | 57.82 | 58.22 | 57.33 | 0.41% | 919,623 |
| Aug 22, 2024 | 57.61 | 58.03 | 57.50 | 57.98 | 57.09 | 0.62% | 632,904 |
| Aug 21, 2024 | 57.56 | 57.71 | 56.85 | 57.62 | 56.74 | 0.47% | 887,783 |
| Aug 20, 2024 | 57.29 | 57.61 | 57.12 | 57.35 | 56.47 | -0.09% | 886,429 |
| Aug 19, 2024 | 57.46 | 57.90 | 57.31 | 57.40 | 56.52 | -0.28% | 735,613 |
| Aug 16, 2024 | 57.79 | 57.92 | 57.08 | 57.56 | 56.68 | -0.03% | 1,311,657 |
| Aug 15, 2024 | 57.62 | 58.09 | 57.41 | 57.58 | 56.70 | 0.47% | 1,391,426 |
| Aug 14, 2024 | 56.79 | 57.47 | 56.54 | 57.31 | 56.43 | 1.40% | 1,221,093 |
| Aug 13, 2024 | 57.17 | 57.37 | 56.22 | 56.52 | 55.66 | -1.12% | 1,646,394 |
| Aug 12, 2024 | 57.34 | 57.57 | 57.01 | 57.16 | 56.29 | 0.05% | 1,752,946 |
| Aug 9, 2024 | 56.88 | 57.18 | 56.49 | 57.13 | 56.26 | 0.74% | 1,322,402 |
| Aug 8, 2024 | 56.00 | 56.95 | 55.88 | 56.71 | 55.84 | 1.30% | 1,585,116 |
| Aug 7, 2024 | 55.39 | 56.54 | 55.12 | 55.98 | 55.13 | 1.60% | 2,723,720 |
| Aug 6, 2024 | 54.88 | 55.67 | 54.79 | 55.10 | 54.26 | 0.68% | 2,059,788 |
| Aug 5, 2024 | 55.66 | 55.80 | 53.65 | 54.73 | 53.89 | -0.82% | 2,131,430 |
| Aug 2, 2024 | 54.70 | 55.31 | 53.96 | 55.18 | 54.34 | 0.75% | 1,392,139 |
| Aug 1, 2024 | 55.38 | 55.68 | 53.90 | 54.77 | 53.93 | -0.65% | 1,371,822 |