W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
70.43
-1.32 (-1.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202571.3571.4970.0070.4870.48-1.77%1,814,570
Apr 24, 202571.0272.0070.0371.7571.750.72%1,819,935
Apr 23, 202571.0071.3369.6371.2471.240.55%2,497,772
Apr 22, 202567.6071.0966.2070.8570.855.23%2,647,975
Apr 21, 202568.9069.0566.5967.3367.33-2.14%1,834,828
Apr 17, 202568.6569.4468.1368.8068.800.51%2,145,124
Apr 16, 202569.2369.8368.0968.4568.450.13%1,484,235
Apr 15, 202569.4669.6668.2568.3668.36-1.41%1,388,332
Apr 14, 202568.8769.8168.5669.3469.341.30%1,716,596
Apr 11, 202566.8968.7666.0868.4568.452.00%2,574,997
Apr 10, 202566.4567.8765.2867.1167.110.27%2,503,849
Apr 9, 202563.6567.2363.6566.9366.932.46%3,277,976
Apr 8, 202566.0666.9864.4065.3265.321.62%2,684,384
Apr 7, 202564.5565.7962.6364.2864.28-1.76%3,219,183
Apr 4, 202568.6369.6765.2465.4365.43-6.91%2,853,475
Apr 3, 202568.8770.8968.8770.2970.290.77%2,311,164
Apr 2, 202570.0070.3569.1569.7569.75-0.71%2,246,282
Apr 1, 202570.8171.5369.9470.2570.25-1.28%3,055,978
Mar 31, 202571.3672.0970.4771.1671.16-0.15%3,895,841
Mar 28, 202570.8376.3870.6571.2771.277.53%8,170,555
Mar 27, 202565.6566.5465.0766.2866.281.59%1,639,304
Mar 26, 202564.7665.4664.5565.2465.241.27%1,339,930
Mar 25, 202564.5064.8463.7964.4264.420.50%1,385,455
Mar 24, 202563.7864.1863.4064.1064.101.36%1,173,240
Mar 21, 202563.4263.9763.0363.2463.24-0.55%4,177,813
Mar 20, 202563.5164.0063.2863.5963.59-0.16%1,110,346
Mar 19, 202563.4063.9863.1563.6963.690.46%1,676,310
Mar 18, 202563.9964.2663.1863.4063.40-1.06%1,326,263
Mar 17, 202563.0064.3262.9764.0864.081.34%1,805,622
Mar 14, 202562.0963.3461.9763.2363.232.20%1,277,185
Mar 13, 202561.7862.7061.5661.8761.870.52%1,558,040
Mar 12, 202561.7561.9460.6861.5561.55-0.66%1,368,338
Mar 11, 202563.0163.1661.9161.9661.96-1.59%2,386,319
Mar 10, 202562.2563.9562.2562.9662.960.64%1,406,757
Mar 7, 202561.9563.0161.7562.5662.560.63%1,387,124
Mar 6, 202562.2862.3461.6362.1762.17-0.58%1,204,079
Mar 5, 202562.1662.9362.0962.5362.530.48%1,139,388
Mar 4, 202563.7963.9862.1562.2362.23-2.35%1,273,305
Mar 3, 202563.0363.8863.0263.7363.731.03%1,404,939
Feb 28, 202562.6363.1862.0663.0863.001.55%1,679,997
Feb 27, 202561.6062.6961.4762.1262.041.19%1,549,918
Feb 26, 202562.5662.8261.2961.3961.31-2.28%2,213,994
Feb 25, 202562.7862.9962.2162.8262.740.82%1,527,572
Feb 24, 202561.1262.6761.1262.3162.232.20%2,573,756
Feb 21, 202560.3061.1560.2060.9760.890.94%1,639,793
Feb 20, 202560.3860.5759.5560.4060.32-0.66%1,116,121
Feb 19, 202560.4061.0560.3260.8060.720.48%1,235,921
Feb 18, 202560.5060.6960.1660.5160.430.27%1,224,549
Feb 14, 202561.3261.5460.3160.3560.27-1.85%1,432,802
Feb 13, 202560.7761.6160.6961.4961.411.23%1,201,761