W. R. Berkley Corporation (WRB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 77.70 | 78.65 | 76.86 | 77.85 | 77.85 | 2,864,000 |
| Apr 23, 2024 | 83.50 | 83.76 | 78.03 | 79.08 | 79.08 | 4,029,900 |
| Apr 22, 2024 | 82.89 | 83.83 | 82.50 | 83.43 | 83.43 | 1,510,700 |
| Apr 19, 2024 | 81.54 | 82.43 | 81.01 | 82.40 | 82.40 | 1,951,500 |
| Apr 18, 2024 | 81.43 | 81.75 | 80.60 | 80.98 | 80.98 | 1,103,600 |
| Apr 17, 2024 | 81.97 | 81.97 | 80.37 | 80.71 | 80.71 | 1,670,500 |
| Apr 16, 2024 | 82.41 | 82.65 | 81.78 | 82.12 | 82.12 | 1,050,700 |
| Apr 15, 2024 | 83.28 | 83.49 | 81.87 | 82.00 | 82.00 | 1,135,200 |
| Apr 12, 2024 | 82.23 | 82.68 | 81.58 | 82.15 | 82.15 | 1,042,100 |
| Apr 11, 2024 | 84.02 | 84.02 | 82.13 | 82.19 | 82.19 | 1,188,800 |
| Apr 10, 2024 | 83.52 | 84.56 | 83.52 | 83.93 | 83.93 | 1,139,000 |
| Apr 09, 2024 | 86.88 | 87.35 | 83.16 | 83.74 | 83.74 | 1,560,000 |
| Apr 08, 2024 | 87.22 | 87.72 | 86.64 | 86.84 | 86.84 | 1,117,700 |
| Apr 05, 2024 | 87.09 | 87.63 | 86.93 | 87.26 | 87.26 | 1,163,500 |
| Apr 04, 2024 | 87.26 | 88.27 | 86.51 | 86.61 | 86.61 | 834,000 |
| Apr 03, 2024 | 87.42 | 87.60 | 86.79 | 87.04 | 87.04 | 1,168,700 |
| Apr 02, 2024 | 87.52 | 88.16 | 87.08 | 87.26 | 87.26 | 1,224,500 |
| Apr 01, 2024 | 88.30 | 88.37 | 87.35 | 87.49 | 87.49 | 1,148,500 |
| Mar 28, 2024 | 88.61 | 89.19 | 88.29 | 88.44 | 88.44 | 1,647,700 |
| Mar 27, 2024 | 86.79 | 88.21 | 86.79 | 88.17 | 88.17 | 1,043,000 |
| Mar 26, 2024 | 86.42 | 87.19 | 86.21 | 86.54 | 86.54 | 1,222,200 |
| Mar 25, 2024 | 86.36 | 86.96 | 86.09 | 86.72 | 86.72 | 920,300 |
| Mar 22, 2024 | 86.76 | 86.98 | 86.10 | 86.23 | 86.23 | 1,236,900 |
| Mar 21, 2024 | 86.15 | 86.70 | 85.37 | 85.82 | 85.82 | 898,300 |
| Mar 20, 2024 | 85.92 | 86.70 | 85.81 | 86.36 | 86.36 | 929,300 |
| Mar 19, 2024 | 85.68 | 86.31 | 85.29 | 86.00 | 86.00 | 1,129,700 |
| Mar 18, 2024 | 85.00 | 85.41 | 84.73 | 84.99 | 84.99 | 910,800 |
| Mar 15, 2024 | 84.42 | 85.57 | 84.15 | 85.51 | 85.51 | 2,525,500 |
| Mar 14, 2024 | 85.41 | 85.59 | 84.29 | 85.23 | 85.23 | 1,144,000 |
| Mar 13, 2024 | 85.88 | 86.00 | 85.09 | 85.49 | 85.49 | 1,279,200 |
| Mar 12, 2024 | 85.16 | 85.95 | 84.83 | 85.63 | 85.63 | 1,255,900 |
| Mar 11, 2024 | 84.18 | 85.57 | 84.18 | 84.94 | 84.94 | 794,500 |
| Mar 08, 2024 | 84.06 | 84.70 | 83.79 | 84.40 | 84.40 | 844,400 |
| Mar 07, 2024 | 84.50 | 85.06 | 84.16 | 84.19 | 84.19 | 867,700 |
| Mar 06, 2024 | 84.14 | 84.96 | 83.52 | 84.74 | 84.74 | 914,000 |
| Mar 05, 2024 | 83.48 | 84.50 | 83.48 | 84.05 | 84.05 | 1,060,800 |
| Mar 04, 2024 | 82.77 | 83.82 | 82.77 | 83.61 | 83.61 | 1,035,200 |
| Mar 01, 2024 | 83.75 | 83.75 | 82.69 | 82.69 | 82.69 | 906,500 |
| Mar 01, 2024 | 0.11 Dividend | |||||
| Feb 29, 2024 | 84.50 | 84.61 | 82.61 | 83.60 | 83.49 | 1,914,800 |
| Feb 28, 2024 | 85.00 | 85.32 | 84.51 | 84.56 | 84.45 | 869,100 |
| Feb 27, 2024 | 85.17 | 85.23 | 84.41 | 84.88 | 84.77 | 718,600 |
| Feb 26, 2024 | 85.70 | 86.17 | 84.94 | 85.17 | 85.06 | 1,330,800 |
| Feb 23, 2024 | 86.00 | 86.33 | 85.14 | 85.31 | 85.20 | 1,105,600 |
| Feb 22, 2024 | 83.76 | 85.95 | 83.56 | 85.71 | 85.60 | 1,775,700 |
| Feb 21, 2024 | 82.30 | 83.54 | 82.04 | 83.48 | 83.37 | 1,250,800 |
| Feb 20, 2024 | 82.33 | 83.04 | 81.97 | 81.98 | 81.87 | 968,700 |
| Feb 16, 2024 | 82.48 | 83.19 | 82.15 | 82.61 | 82.50 | 874,900 |
| Feb 15, 2024 | 81.97 | 82.92 | 81.88 | 82.27 | 82.16 | 993,900 |
| Feb 14, 2024 | 81.13 | 82.36 | 81.13 | 81.92 | 81.81 | 1,053,600 |
| Feb 13, 2024 | 81.55 | 81.66 | 80.25 | 80.94 | 80.83 | 1,194,000 |
| Feb 12, 2024 | 80.68 | 81.38 | 80.36 | 80.71 | 80.60 | 671,000 |
| Feb 09, 2024 | 79.43 | 80.52 | 79.30 | 80.48 | 80.37 | 914,800 |
| Feb 08, 2024 | 80.09 | 80.32 | 79.44 | 79.88 | 79.77 | 1,138,000 |
| Feb 07, 2024 | 80.80 | 80.85 | 80.18 | 80.34 | 80.23 | 937,400 |
| Feb 06, 2024 | 80.94 | 81.32 | 80.37 | 80.49 | 80.38 | 814,100 |
| Feb 05, 2024 | 80.99 | 81.71 | 80.56 | 81.38 | 81.27 | 700,500 |
| Feb 02, 2024 | 80.74 | 81.47 | 80.41 | 80.87 | 80.76 | 1,118,800 |
| Feb 01, 2024 | 81.20 | 81.30 | 79.79 | 80.28 | 80.17 | 1,595,200 |
| Jan 31, 2024 | 81.89 | 82.46 | 81.65 | 81.88 | 81.77 | 2,037,800 |
| Jan 30, 2024 | 81.42 | 82.13 | 81.26 | 81.63 | 81.52 | 926,700 |
| Jan 29, 2024 | 80.93 | 81.21 | 80.32 | 81.19 | 81.08 | 1,508,800 |
| Jan 26, 2024 | 83.13 | 83.36 | 81.37 | 81.47 | 81.36 | 1,776,600 |
| Jan 25, 2024 | 83.44 | 85.01 | 81.10 | 83.27 | 83.16 | 2,956,400 |
| Jan 24, 2024 | 77.93 | 78.27 | 77.49 | 77.69 | 77.59 | 1,902,700 |
| Jan 23, 2024 | 77.07 | 77.69 | 76.52 | 76.78 | 76.68 | 1,344,700 |
| Jan 22, 2024 | 75.26 | 77.21 | 75.15 | 77.08 | 76.98 | 1,804,000 |
| Jan 19, 2024 | 75.00 | 75.53 | 74.59 | 75.32 | 75.22 | 1,484,700 |
| Jan 18, 2024 | 73.37 | 74.44 | 73.03 | 74.38 | 74.28 | 605,800 |
| Jan 17, 2024 | 73.37 | 74.55 | 73.36 | 73.73 | 73.63 | 836,900 |
| Jan 16, 2024 | 73.12 | 73.51 | 72.72 | 73.30 | 73.20 | 951,300 |
| Jan 12, 2024 | 73.21 | 73.41 | 72.68 | 72.81 | 72.71 | 1,070,400 |
| Jan 11, 2024 | 72.02 | 72.99 | 71.94 | 72.88 | 72.78 | 846,500 |
| Jan 10, 2024 | 72.06 | 72.47 | 71.89 | 72.00 | 71.91 | 998,000 |
| Jan 09, 2024 | 72.51 | 72.64 | 71.38 | 72.23 | 72.13 | 1,207,000 |
| Jan 08, 2024 | 74.00 | 74.17 | 71.98 | 72.61 | 72.51 | 1,213,800 |
| Jan 05, 2024 | 73.68 | 74.50 | 73.27 | 74.36 | 74.26 | 1,229,700 |
| Jan 04, 2024 | 73.03 | 73.80 | 73.03 | 73.17 | 73.07 | 1,232,700 |
| Jan 03, 2024 | 72.29 | 73.33 | 72.29 | 72.56 | 72.46 | 1,101,100 |
| Jan 02, 2024 | 70.77 | 72.16 | 70.77 | 72.15 | 72.06 | 1,052,200 |
| Dec 29, 2023 | 70.54 | 70.86 | 70.11 | 70.72 | 70.63 | 786,000 |
| Dec 28, 2023 | 70.11 | 70.61 | 70.11 | 70.42 | 70.33 | 637,200 |
| Dec 27, 2023 | 69.85 | 70.25 | 69.72 | 70.05 | 69.96 | 679,100 |
| Dec 26, 2023 | 70.02 | 70.33 | 69.88 | 70.10 | 70.01 | 440,700 |
| Dec 22, 2023 | 69.99 | 70.39 | 69.88 | 70.21 | 70.12 | 956,900 |
| Dec 21, 2023 | 69.04 | 69.79 | 68.62 | 69.76 | 69.67 | 1,569,300 |
| Dec 20, 2023 | 69.93 | 70.26 | 69.29 | 69.31 | 69.22 | 1,795,200 |
| Dec 19, 2023 | 70.20 | 70.81 | 70.05 | 70.15 | 70.06 | 1,254,800 |
| Dec 18, 2023 | 70.62 | 71.15 | 69.92 | 70.72 | 70.63 | 1,303,700 |
| Dec 15, 2023 | 70.01 | 70.51 | 69.48 | 70.22 | 70.13 | 3,562,600 |
| Dec 15, 2023 | 0.61 Dividend | |||||
| Dec 14, 2023 | 72.90 | 72.90 | 70.10 | 71.17 | 70.47 | 2,134,600 |
| Dec 13, 2023 | 73.09 | 73.40 | 72.58 | 72.79 | 72.07 | 1,521,400 |
| Dec 12, 2023 | 72.89 | 73.77 | 72.67 | 73.29 | 72.57 | 1,049,200 |
| Dec 11, 2023 | 71.92 | 72.66 | 71.62 | 72.66 | 71.94 | 1,175,400 |
| Dec 08, 2023 | 70.90 | 71.43 | 70.62 | 71.33 | 70.63 | 875,800 |
| Dec 07, 2023 | 72.26 | 72.36 | 70.76 | 70.90 | 70.20 | 1,267,300 |
| Dec 06, 2023 | 73.17 | 73.79 | 71.88 | 72.07 | 71.36 | 1,274,500 |
| Dec 05, 2023 | 73.51 | 73.71 | 73.06 | 73.21 | 72.49 | 891,200 |
| Dec 04, 2023 | 73.09 | 74.16 | 73.06 | 73.65 | 72.92 | 1,536,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.