W.R. Berkley Corporation Common Stock (WRB)

71.64
-1.00 (-1.38%)
NYSE · Last Trade: Mar 4th, 9:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For W.R. Berkley Corporation Common Stock (WRB)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202672.6772.7371.1072.641,684,43272.64
3/02/202671.5373.4271.5373.241,639,98073.24
2/27/202671.9471.9471.0171.704,799,46471.70
2/26/202672.0772.3771.3371.581,558,62671.58
2/25/202671.7472.0470.6871.581,641,23971.58
2/24/202670.7671.7369.9471.632,037,59171.63
2/23/202671.5472.0570.6071.001,771,46271.00
2/20/202671.0271.1470.3671.081,763,92970.99
2/19/202671.4572.0670.0570.342,727,05370.25
2/18/202671.0471.2869.9070.801,840,63270.71
2/17/202670.6471.6470.4071.041,998,81570.95
2/13/202670.9571.7269.3169.702,749,21169.61
2/12/202671.7973.0771.1771.652,085,31771.56
2/11/202669.7771.6869.2571.542,447,92071.45
2/10/202668.7370.2068.3769.921,557,31269.83
2/09/202670.4971.0468.9969.252,044,69069.16
2/06/202671.2971.9070.1370.411,520,91770.32
2/05/202670.5971.6070.3771.291,700,39371.20
2/04/202669.4970.6569.4570.191,778,78170.10
2/03/202667.4769.3867.2569.192,070,22669.10
2/02/202668.5468.7667.4167.772,842,29567.68
1/30/202668.1868.6667.8268.581,732,89768.49
1/29/202668.1769.0267.4268.262,481,19768.17
1/28/202666.8768.0266.8367.671,990,08767.58
1/27/202668.8869.9265.0267.234,420,09367.14
1/26/202667.6968.2066.3766.884,333,14366.80
1/23/202667.6067.9466.5067.123,969,32667.03
1/22/202667.4167.6467.0067.522,639,75767.43
1/21/202667.7968.2566.5067.542,681,12867.45
1/20/202666.7368.3266.6567.732,084,69367.64
1/16/202668.6469.0467.6767.883,279,63867.79
1/15/202669.2069.7868.3168.711,769,39968.62
1/14/202668.3369.7568.2569.181,918,68169.09
1/13/202668.4968.9767.5668.002,083,97467.91
1/12/202668.6369.3168.3768.712,217,37868.62
1/09/202670.3570.5068.3668.442,478,35368.35
1/08/202668.8370.5668.4470.242,935,85770.15
1/07/202669.1169.4568.0368.492,242,34068.40
1/06/202670.3770.7269.2469.992,133,13769.90
1/05/202668.8171.0868.7070.712,961,48370.62
1/02/202669.7770.0668.9169.362,114,18069.27
12/31/202570.6171.1670.0770.121,536,99570.03
12/30/202570.7771.1470.4270.805,667,20870.71
12/29/202570.7571.0270.5370.791,631,17670.70
12/26/202570.5371.0070.2970.571,179,97070.48
12/24/202570.2770.6470.1270.641,676,61570.55
12/23/202570.8571.1770.1570.234,495,11070.14
12/22/202569.4170.6569.2570.223,282,72270.13
12/19/202569.5069.9769.3469.372,952,00569.28
12/18/202568.8269.6168.5369.551,678,16769.46
12/17/202568.2469.1868.0069.111,780,00269.02
12/16/202569.0969.3468.1768.563,570,36568.47
12/15/202568.6669.3768.5569.103,284,76669.01
12/12/202569.7369.7368.9869.334,040,50468.15
12/11/202567.8469.6567.7069.343,030,84268.16
12/10/202566.8468.0466.6967.594,281,12266.44
12/09/202566.7067.7166.7066.943,082,98665.80
12/08/202567.2367.4765.9766.614,292,29365.48
12/05/202568.0470.1865.3966.7215,664,18765.59
12/04/202571.6971.9470.5770.875,683,94769.67