W. R. Berkley Corporation (WRB)
NYSE: WRB
· Real-Time Price · USD
71.58
1.08 (1.53%)
At close: Aug 19, 2025, 3:59 PM
71.56
-0.02%
After-hours: Aug 19, 2025, 05:43 PM EDT
WRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 70.51 | 71.68 | 70.47 | 71.56 | n/a | 1.50% | 1,449,936 |
| Aug 18, 2025 | 70.46 | 70.67 | 70.19 | 70.50 | 70.50 | -0.41% | 1,977,600 |
| Aug 15, 2025 | 71.91 | 71.91 | 70.56 | 70.79 | 70.79 | -1.08% | 3,939,337 |
| Aug 14, 2025 | 71.63 | 71.76 | 70.96 | 71.56 | 71.56 | 0.29% | 1,311,400 |
| 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% | 2,111,600 |
| 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% | 1,283,000 |
| Aug 7, 2025 | 70.37 | 70.70 | 69.64 | 70.11 | 70.11 | -0.62% | 1,686,100 |
| 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% | 2,237,000 |
| 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% | 1,370,200 |
| 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 |