W. R. Berkley Corporation (WRB)
60.46
0.11 (0.18%)
At close: Feb 18, 2025, 3:59 PM
60.51
0.08%
After-hours: Feb 18, 2025, 04:11 PM EST
WRB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 60.50 | 60.69 | 60.16 | 60.51 | 0.16 | 0.27% | 1,196,252 |
| 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 |
| Jan 17, 2025 | 60.51 | 60.54 | 59.49 | 59.50 | -0.87 | -1.44% | 7,137,100 |
| Jan 16, 2025 | 59.91 | 60.54 | 59.74 | 60.37 | 0.43 | 0.72% | 1,961,300 |
| Jan 15, 2025 | 59.26 | 59.98 | 59.16 | 59.94 | 1.35 | 2.30% | 1,801,600 |
| Jan 14, 2025 | 57.22 | 58.62 | 57.00 | 58.59 | 1.29 | 2.25% | 1,368,000 |
| Jan 13, 2025 | 56.53 | 57.52 | 56.53 | 57.30 | 0.60 | 1.06% | 1,835,315 |
| Jan 10, 2025 | 57.10 | 57.47 | 55.97 | 56.70 | -1.39 | -2.39% | 2,092,725 |
| Jan 8, 2025 | 57.49 | 58.17 | 57.04 | 58.09 | 0.59 | 1.03% | 1,225,000 |
| Jan 7, 2025 | 57.28 | 58.18 | 57.15 | 57.50 | 0.28 | 0.49% | 1,437,901 |
| Jan 6, 2025 | 57.85 | 58.17 | 57.05 | 57.22 | -0.71 | -1.23% | 1,958,234 |
| Jan 3, 2025 | 58.10 | 58.10 | 57.44 | 57.93 | -0.08 | -0.14% | 1,616,000 |
| Jan 2, 2025 | 58.96 | 58.96 | 57.87 | 58.01 | -0.51 | -0.87% | 1,384,926 |
| Dec 31, 2024 | 58.78 | 58.78 | 58.20 | 58.52 | 0.00 | 0.00% | 831,235 |
| Dec 30, 2024 | 58.50 | 58.81 | 58.02 | 58.52 | -0.45 | -0.76% | 794,700 |
| Dec 27, 2024 | 58.77 | 59.42 | 58.66 | 58.97 | -0.25 | -0.42% | 824,500 |
| Dec 26, 2024 | 58.67 | 59.31 | 58.56 | 59.22 | 0.51 | 0.87% | 808,700 |
| Dec 24, 2024 | 58.31 | 58.76 | 58.24 | 58.71 | 0.30 | 0.51% | 544,242 |
| Dec 23, 2024 | 58.15 | 58.55 | 57.80 | 58.41 | -0.16 | -0.27% | 2,017,900 |
| Dec 20, 2024 | 57.84 | 59.15 | 56.88 | 58.57 | 0.54 | 0.93% | 4,520,933 |
| Dec 19, 2024 | 57.97 | 58.58 | 57.78 | 58.03 | 0.16 | 0.28% | 1,598,600 |
| Dec 18, 2024 | 58.77 | 59.32 | 57.85 | 57.87 | -0.98 | -1.67% | 1,754,278 |
| Dec 17, 2024 | 59.32 | 59.64 | 58.76 | 58.85 | -0.86 | -1.44% | 1,446,142 |
| Dec 16, 2024 | 60.23 | 60.34 | 59.67 | 59.71 | -1.05 | -1.73% | 1,305,909 |
| Dec 13, 2024 | 60.84 | 61.09 | 60.63 | 60.76 | 0.28 | 0.46% | 1,372,500 |
| Dec 12, 2024 | 61.20 | 61.56 | 60.44 | 60.48 | -0.39 | -0.64% | 1,208,400 |
| Dec 11, 2024 | 61.24 | 61.38 | 60.43 | 60.87 | -0.42 | -0.69% | 2,196,388 |
| Dec 10, 2024 | 61.97 | 61.97 | 60.38 | 61.29 | -0.75 | -1.21% | 1,215,700 |
| Dec 9, 2024 | 63.06 | 63.18 | 61.96 | 62.04 | -0.91 | -1.45% | 1,211,743 |
| Dec 6, 2024 | 63.45 | 63.92 | 62.71 | 62.95 | -0.66 | -1.04% | 1,467,240 |
| Dec 5, 2024 | 63.69 | 64.28 | 63.37 | 63.61 | -0.05 | -0.08% | 791,521 |
| Dec 4, 2024 | 63.34 | 63.85 | 63.00 | 63.66 | 0.14 | 0.22% | 795,139 |