W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
72.20
-0.29 (-0.40%)
At close: May 12, 2025, 4:00 PM
72.49
+0.29 (0.40%)
After-hours: May 12, 2025, 7:16 PM EDT
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 72.77 | 72.77 | 70.29 | 72.20 | 72.20 | -0.40% | 1,517,312 |
| May 9, 2025 | 72.60 | 72.93 | 72.28 | 72.49 | 72.49 | -0.32% | 1,105,994 |
| May 8, 2025 | 72.92 | 73.40 | 72.67 | 72.72 | 72.72 | -0.49% | 1,430,918 |
| May 7, 2025 | 72.61 | 73.42 | 72.33 | 73.08 | 73.08 | 0.58% | 2,212,429 |
| May 6, 2025 | 72.18 | 73.11 | 72.18 | 72.66 | 72.66 | 0.23% | 1,471,500 |
| May 5, 2025 | 72.42 | 72.80 | 71.52 | 72.49 | 72.49 | -0.17% | 995,290 |
| May 2, 2025 | 71.91 | 72.90 | 71.67 | 72.61 | 72.61 | 2.01% | 1,706,298 |
| May 1, 2025 | 71.03 | 71.83 | 70.16 | 71.18 | 71.18 | -0.71% | 1,581,584 |
| Apr 30, 2025 | 71.51 | 71.90 | 69.93 | 71.69 | 71.69 | 0.58% | 2,105,760 |
| Apr 29, 2025 | 70.59 | 71.39 | 70.26 | 71.28 | 71.28 | 0.83% | 1,626,370 |
| Apr 28, 2025 | 70.68 | 71.13 | 70.25 | 70.69 | 70.69 | 0.30% | 1,592,666 |
| Apr 25, 2025 | 71.35 | 71.49 | 70.00 | 70.48 | 70.48 | -1.77% | 1,814,724 |
| Apr 24, 2025 | 71.02 | 72.00 | 70.03 | 71.75 | 71.75 | 0.72% | 1,819,935 |
| Apr 23, 2025 | 71.00 | 71.33 | 69.63 | 71.24 | 71.24 | 0.55% | 2,497,772 |
| Apr 22, 2025 | 67.60 | 71.09 | 66.20 | 70.85 | 70.85 | 5.23% | 2,647,975 |
| Apr 21, 2025 | 68.90 | 69.05 | 66.59 | 67.33 | 67.33 | -2.14% | 1,834,828 |
| Apr 17, 2025 | 68.65 | 69.44 | 68.13 | 68.80 | 68.80 | 0.51% | 2,145,124 |
| Apr 16, 2025 | 69.23 | 69.83 | 68.09 | 68.45 | 68.45 | 0.13% | 1,484,235 |
| Apr 15, 2025 | 69.46 | 69.66 | 68.25 | 68.36 | 68.36 | -1.41% | 1,388,332 |
| Apr 14, 2025 | 68.87 | 69.81 | 68.56 | 69.34 | 69.34 | 1.30% | 1,716,596 |
| Apr 11, 2025 | 66.89 | 68.76 | 66.08 | 68.45 | 68.45 | 2.00% | 2,574,997 |
| Apr 10, 2025 | 66.45 | 67.87 | 65.28 | 67.11 | 67.11 | 0.27% | 2,503,849 |
| Apr 9, 2025 | 63.65 | 67.23 | 63.65 | 66.93 | 66.93 | 2.46% | 3,277,976 |
| Apr 8, 2025 | 66.06 | 66.98 | 64.40 | 65.32 | 65.32 | 1.62% | 2,684,384 |
| Apr 7, 2025 | 64.55 | 65.79 | 62.63 | 64.28 | 64.28 | -1.76% | 3,219,183 |
| Apr 4, 2025 | 68.63 | 69.67 | 65.24 | 65.43 | 65.43 | -6.91% | 2,853,475 |
| Apr 3, 2025 | 68.87 | 70.89 | 68.87 | 70.29 | 70.29 | 0.77% | 2,311,164 |
| Apr 2, 2025 | 70.00 | 70.35 | 69.15 | 69.75 | 69.75 | -0.71% | 2,246,282 |
| Apr 1, 2025 | 70.81 | 71.53 | 69.94 | 70.25 | 70.25 | -1.28% | 3,055,978 |
| Mar 31, 2025 | 71.36 | 72.09 | 70.47 | 71.16 | 71.16 | -0.15% | 3,895,841 |
| Mar 28, 2025 | 70.83 | 76.38 | 70.65 | 71.27 | 71.27 | 7.53% | 8,170,555 |
| 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 |