W. R. Berkley Corporation

70.24
-0.92 (-1.29%)
At close: Apr 01, 2025, 3:59 PM
71.97
2.46%
Pre-market: Apr 02, 2025, 08:06 AM EDT

W. R. Berkley Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 70.81 71.53 69.94 70.25 -0.91 -1.28% 3,051,894
Mar 31, 2025 71.36 72.09 70.47 71.16 -0.11 -0.15% 3,895,841
Mar 28, 2025 70.83 76.38 70.65 71.27 4.99 7.53% 8,170,555
Mar 27, 2025 65.65 66.54 65.07 66.28 1.04 1.59% 1,639,304
Mar 26, 2025 64.76 65.46 64.55 65.24 0.82 1.27% 1,339,930
Mar 25, 2025 64.50 64.84 63.79 64.42 0.32 0.50% 1,385,500
Mar 24, 2025 63.78 64.18 63.40 64.10 0.86 1.36% 1,173,240
Mar 21, 2025 63.42 63.97 63.03 63.24 -0.35 -0.55% 4,177,813
Mar 20, 2025 63.51 64.00 63.28 63.59 -0.10 -0.16% 1,110,346
Mar 19, 2025 63.40 63.98 63.15 63.69 0.29 0.46% 1,676,310
Mar 18, 2025 63.99 64.26 63.18 63.40 -0.68 -1.06% 1,326,300
Mar 17, 2025 63.00 64.32 62.97 64.08 0.85 1.34% 1,805,622
Mar 14, 2025 62.09 63.34 61.97 63.23 1.36 2.20% 1,277,200
Mar 13, 2025 61.78 62.70 61.56 61.87 0.32 0.52% 1,558,040
Mar 12, 2025 61.75 61.94 60.68 61.55 -0.41 -0.66% 1,368,338
Mar 11, 2025 63.01 63.16 61.91 61.96 -1.00 -1.59% 2,386,319
Mar 10, 2025 62.25 63.95 62.25 62.96 0.40 0.64% 1,407,290
Mar 7, 2025 61.95 63.01 61.75 62.56 0.39 0.63% 1,387,124
Mar 6, 2025 62.28 62.34 61.63 62.17 -0.36 -0.58% 1,204,100
Mar 5, 2025 62.16 62.93 62.09 62.53 0.30 0.48% 1,139,400
Mar 4, 2025 63.79 63.98 62.15 62.23 -1.50 -2.35% 1,273,305
Mar 3, 2025 63.03 63.88 63.02 63.73 0.65 1.03% 1,404,939
Feb 28, 2025 62.63 63.18 62.06 63.08 0.96 1.55% 1,680,000
Feb 27, 2025 61.60 62.69 61.47 62.12 0.73 1.19% 1,549,918
Feb 26, 2025 62.56 62.82 61.29 61.39 -1.43 -2.28% 2,213,994
Feb 25, 2025 62.78 62.99 62.21 62.82 0.51 0.82% 1,527,600
Feb 24, 2025 61.12 62.67 61.12 62.31 1.34 2.20% 2,573,800
Feb 21, 2025 60.30 61.15 60.20 60.97 0.57 0.94% 1,639,800
Feb 20, 2025 60.38 60.57 59.55 60.40 -0.40 -0.66% 1,116,121
Feb 19, 2025 60.40 61.05 60.32 60.80 0.29 0.48% 1,235,921
Feb 18, 2025 60.50 60.69 60.16 60.51 0.16 0.27% 1,224,549
Feb 14, 2025 61.32 61.54 60.31 60.35 -1.14 -1.85% 1,432,802
Feb 13, 2025 60.77 61.61 60.69 61.49 0.75 1.23% 1,201,800
Feb 12, 2025 60.79 61.14 60.48 60.74 -0.46 -0.75% 1,454,000
Feb 11, 2025 60.95 61.42 60.44 61.20 0.38 0.62% 1,406,903
Feb 10, 2025 61.33 61.48 60.53 60.82 -0.69 -1.12% 1,455,805
Feb 7, 2025 61.42 61.55 61.00 61.51 0.03 0.05% 1,343,300
Feb 6, 2025 61.36 61.63 61.00 61.48 0.63 1.04% 1,462,200
Feb 5, 2025 60.72 60.89 60.15 60.85 0.56 0.93% 1,330,814
Feb 4, 2025 59.73 60.40 59.60 60.29 0.77 1.29% 1,712,400
Feb 3, 2025 58.57 59.94 58.07 59.52 0.69 1.17% 1,990,500
Jan 31, 2025 59.03 59.47 58.30 58.83 -0.46 -0.78% 2,496,900
Jan 30, 2025 58.84 59.53 58.67 59.29 0.62 1.06% 1,756,900
Jan 29, 2025 59.03 59.26 58.28 58.67 -0.67 -1.13% 2,155,800
Jan 28, 2025 60.72 61.11 58.96 59.34 0.12 0.20% 2,974,700
Jan 27, 2025 58.22 59.50 57.75 59.22 1.70 2.96% 2,618,332
Jan 24, 2025 56.88 57.55 56.86 57.52 0.59 1.04% 2,186,227
Jan 23, 2025 58.47 58.79 56.87 56.93 -2.12 -3.59% 2,637,107
Jan 22, 2025 59.54 59.76 58.94 59.05 -0.14 -0.24% 2,248,924
Jan 21, 2025 59.62 60.00 59.07 59.19 -0.31 -0.52% 2,305,746