W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
70.79
-0.77 (-1.08%)
Aug 15, 2025, 4:00 PM - Market closed
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.91 | 71.91 | 70.56 | 70.79 | 70.79 | -1.08% | 3,891,933 |
| Aug 14, 2025 | 71.63 | 71.76 | 70.96 | 71.56 | 71.56 | 0.29% | 1,311,368 |
| Aug 13, 2025 | 70.34 | 71.44 | 70.19 | 71.35 | 71.35 | 1.91% | 1,804,046 |
| Aug 12, 2025 | 70.14 | 70.31 | 69.57 | 70.01 | 70.01 | 0.07% | 2,111,575 |
| Aug 11, 2025 | 70.68 | 70.88 | 69.75 | 69.96 | 69.96 | -0.95% | 2,170,234 |
| Aug 8, 2025 | 70.47 | 71.03 | 70.42 | 70.63 | 70.63 | 0.74% | 1,282,986 |
| Aug 7, 2025 | 70.37 | 70.71 | 69.64 | 70.11 | 70.11 | -0.62% | 1,686,065 |
| Aug 6, 2025 | 70.24 | 70.92 | 69.94 | 70.55 | 70.55 | 0.70% | 1,714,025 |
| Aug 5, 2025 | 70.72 | 70.97 | 69.98 | 70.06 | 70.06 | -0.60% | 1,686,227 |
| Aug 4, 2025 | 69.44 | 70.61 | 69.25 | 70.48 | 70.48 | 1.78% | 1,884,447 |
| Aug 1, 2025 | 69.16 | 69.43 | 68.49 | 69.25 | 69.25 | 0.64% | 2,236,973 |
| Jul 31, 2025 | 68.98 | 69.85 | 68.73 | 68.81 | 68.81 | -0.15% | 2,315,342 |
| Jul 30, 2025 | 68.83 | 69.42 | 68.61 | 68.91 | 68.91 | 0.41% | 1,908,328 |
| Jul 29, 2025 | 68.47 | 68.89 | 67.90 | 68.63 | 68.63 | 0.93% | 1,916,538 |
| Jul 28, 2025 | 68.82 | 68.87 | 67.81 | 68.00 | 68.00 | -1.43% | 2,013,411 |
| Jul 25, 2025 | 68.46 | 69.17 | 68.42 | 68.99 | 68.99 | 0.66% | 1,370,169 |
| Jul 24, 2025 | 68.27 | 68.82 | 67.99 | 68.54 | 68.54 | -0.01% | 2,323,108 |
| Jul 23, 2025 | 68.63 | 68.99 | 67.73 | 68.55 | 68.55 | 0.01% | 2,781,253 |
| Jul 22, 2025 | 67.76 | 69.21 | 66.68 | 68.54 | 68.54 | 1.09% | 3,443,927 |
| Jul 21, 2025 | 68.85 | 69.00 | 67.80 | 67.80 | 67.80 | -1.38% | 3,349,251 |
| Jul 18, 2025 | 68.33 | 69.24 | 68.14 | 68.75 | 68.75 | 0.91% | 3,744,181 |
| Jul 17, 2025 | 68.00 | 68.38 | 67.57 | 68.13 | 68.13 | 0.24% | 2,827,566 |
| Jul 16, 2025 | 68.35 | 68.78 | 67.46 | 67.97 | 67.97 | 0.28% | 2,237,218 |
| Jul 15, 2025 | 69.02 | 69.37 | 67.69 | 67.78 | 67.78 | -2.40% | 1,985,384 |
| Jul 14, 2025 | 68.88 | 69.86 | 68.62 | 69.45 | 69.45 | 0.83% | 1,777,237 |
| Jul 11, 2025 | 68.88 | 69.25 | 68.53 | 68.88 | 68.88 | -0.39% | 2,236,115 |
| Jul 10, 2025 | 69.60 | 69.62 | 68.27 | 69.15 | 69.15 | -0.86% | 3,123,148 |
| Jul 9, 2025 | 70.23 | 70.52 | 69.59 | 69.75 | 69.75 | -0.88% | 2,085,897 |
| Jul 8, 2025 | 70.30 | 70.84 | 70.05 | 70.37 | 70.37 | -0.54% | 1,874,409 |
| Jul 7, 2025 | 71.37 | 71.96 | 70.31 | 70.75 | 70.75 | -1.04% | 2,425,655 |
| Jul 3, 2025 | 71.25 | 71.71 | 70.84 | 71.49 | 71.49 | 1.03% | 1,422,342 |
| Jul 2, 2025 | 72.20 | 72.44 | 69.52 | 70.76 | 70.76 | -2.88% | 3,455,410 |
| Jul 1, 2025 | 73.41 | 73.58 | 71.88 | 72.86 | 72.86 | -0.83% | 2,099,811 |
| Jun 30, 2025 | 72.24 | 73.57 | 71.85 | 73.47 | 73.47 | 1.63% | 1,537,829 |
| Jun 27, 2025 | 71.78 | 72.63 | 71.50 | 72.29 | 72.29 | -0.07% | 2,406,739 |
| Jun 26, 2025 | 72.04 | 72.47 | 71.65 | 72.34 | 72.34 | 0.75% | 1,520,631 |
| Jun 25, 2025 | 72.95 | 73.03 | 71.56 | 71.80 | 71.80 | -2.01% | 1,792,907 |
| Jun 24, 2025 | 73.86 | 74.09 | 73.09 | 73.27 | 73.27 | -0.88% | 1,642,682 |
| Jun 23, 2025 | 73.31 | 73.93 | 72.88 | 73.92 | 73.92 | 0.23% | 2,290,859 |
| Jun 20, 2025 | 72.94 | 73.85 | 72.72 | 73.75 | 73.17 | 1.33% | 3,887,525 |
| Jun 18, 2025 | 72.86 | 73.53 | 72.54 | 72.78 | 72.20 | -0.15% | 1,457,659 |
| Jun 17, 2025 | 72.98 | 73.17 | 72.43 | 72.89 | 72.31 | -0.31% | 1,329,846 |
| Jun 16, 2025 | 73.42 | 74.06 | 72.98 | 73.12 | 72.54 | -0.23% | 1,312,472 |
| Jun 13, 2025 | 73.69 | 74.02 | 73.09 | 73.29 | 72.71 | -0.68% | 1,619,919 |
| Jun 12, 2025 | 72.52 | 73.85 | 72.45 | 73.79 | 73.21 | 1.93% | 1,584,090 |
| Jun 11, 2025 | 71.81 | 72.53 | 71.09 | 72.39 | 71.82 | 0.82% | 1,520,378 |
| Jun 10, 2025 | 72.49 | 72.63 | 71.48 | 71.80 | 71.23 | -1.29% | 1,139,448 |
| Jun 9, 2025 | 73.92 | 74.25 | 71.36 | 72.74 | 72.16 | -1.99% | 1,289,015 |
| Jun 6, 2025 | 74.45 | 74.63 | 73.69 | 74.22 | 73.63 | 0.47% | 915,970 |
| Jun 5, 2025 | 74.09 | 74.22 | 73.30 | 73.87 | 73.29 | -0.23% | 1,063,565 |