UK markets open in 1 hour 36 minutes

W. R. Berkley Corporation (WRB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.98+0.27 (+0.33%)
At close: 04:00PM EDT
84.58 +3.60 (+4.45%)
After hours: 07:54PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202481.4381.7580.6080.9880.981,103,600
17 Apr 202481.9781.9780.3780.7180.711,670,500
16 Apr 202482.4182.6581.7882.1282.121,050,700
15 Apr 202483.2883.4981.8782.0082.001,135,200
12 Apr 202482.2382.6881.5882.1582.151,042,100
11 Apr 202484.0284.0282.1382.1982.191,188,800
10 Apr 202483.5284.5683.5283.9383.931,139,000
09 Apr 202486.8887.3583.1683.7483.741,560,000
08 Apr 202487.2287.7286.6486.8486.841,117,700
05 Apr 202487.0987.6386.9387.2687.261,163,500
04 Apr 202487.2688.2786.5186.6186.61834,000
03 Apr 202487.4287.6086.7987.0487.041,168,700
02 Apr 202487.5288.1687.0887.2687.261,224,500
01 Apr 202488.3088.3787.3587.4987.491,148,500
28 Mar 202488.6189.1988.2988.4488.441,647,700
27 Mar 202486.7988.2186.7988.1788.171,043,000
26 Mar 202486.4287.1986.2186.5486.541,222,200
25 Mar 202486.3686.9686.0986.7286.72920,300
22 Mar 202486.7686.9886.1086.2386.231,236,900
21 Mar 202486.1586.7085.3785.8285.82898,300
20 Mar 202485.9286.7085.8186.3686.36929,300
19 Mar 202485.6886.3185.2986.0086.001,129,700
18 Mar 202485.0085.4184.7384.9984.99910,800
15 Mar 202484.4285.5784.1585.5185.512,525,500
14 Mar 202485.4185.5984.2985.2385.231,144,000
13 Mar 202485.8886.0085.0985.4985.491,279,200
12 Mar 202485.1685.9584.8385.6385.631,255,900
11 Mar 202484.1885.5784.1884.9484.94794,500
08 Mar 202484.0684.7083.7984.4084.40844,400
07 Mar 202484.5085.0684.1684.1984.19867,700
06 Mar 202484.1484.9683.5284.7484.74914,000
05 Mar 202483.4884.5083.4884.0584.051,060,800
04 Mar 202482.7783.8282.7783.6183.611,035,200
01 Mar 202483.7583.7582.6982.6982.69906,500
01 Mar 20240.11 Dividend
29 Feb 202484.5084.6182.6183.6083.491,914,800
28 Feb 202485.0085.3284.5184.5684.45869,100
27 Feb 202485.1785.2384.4184.8884.77718,600
26 Feb 202485.7086.1784.9485.1785.061,330,800
23 Feb 202486.0086.3385.1485.3185.201,105,600
22 Feb 202483.7685.9583.5685.7185.601,775,700
21 Feb 202482.3083.5482.0483.4883.371,250,800
20 Feb 202482.3383.0481.9781.9881.87968,700
16 Feb 202482.4883.1982.1582.6182.50874,900
15 Feb 202481.9782.9281.8882.2782.16993,900
14 Feb 202481.1382.3681.1381.9281.811,053,600
13 Feb 202481.5581.6680.2580.9480.831,194,000
12 Feb 202480.6881.3880.3680.7180.60671,000
09 Feb 202479.4380.5279.3080.4880.37914,800
08 Feb 202480.0980.3279.4479.8879.771,138,000
07 Feb 202480.8080.8580.1880.3480.23937,400
06 Feb 202480.9481.3280.3780.4980.38814,100
05 Feb 202480.9981.7180.5681.3881.27700,500
02 Feb 202480.7481.4780.4180.8780.761,118,800
01 Feb 202481.2081.3079.7980.2880.171,595,200
31 Jan 202481.8982.4681.6581.8881.772,037,800
30 Jan 202481.4282.1381.2681.6381.52926,700
29 Jan 202480.9381.2180.3281.1981.081,508,800
26 Jan 202483.1383.3681.3781.4781.361,776,600
25 Jan 202483.4485.0181.1083.2783.162,956,400
24 Jan 202477.9378.2777.4977.6977.591,902,700
23 Jan 202477.0777.6976.5276.7876.681,344,700
22 Jan 202475.2677.2175.1577.0876.981,804,000
19 Jan 202475.0075.5374.5975.3275.221,484,700
18 Jan 202473.3774.4473.0374.3874.28605,800
17 Jan 202473.3774.5573.3673.7373.63836,900
16 Jan 202473.1273.5172.7273.3073.20951,300
12 Jan 202473.2173.4172.6872.8172.711,070,400
11 Jan 202472.0272.9971.9472.8872.78846,500
10 Jan 202472.0672.4771.8972.0071.91998,000
09 Jan 202472.5172.6471.3872.2372.131,207,000
08 Jan 202474.0074.1771.9872.6172.511,213,800
05 Jan 202473.6874.5073.2774.3674.261,229,700
04 Jan 202473.0373.8073.0373.1773.071,232,700
03 Jan 202472.2973.3372.2972.5672.461,101,100
02 Jan 202470.7772.1670.7772.1572.061,052,200
29 Dec 202370.5470.8670.1170.7270.63786,000
28 Dec 202370.1170.6170.1170.4270.33637,200
27 Dec 202369.8570.2569.7270.0569.96679,100
26 Dec 202370.0270.3369.8870.1070.01440,700
22 Dec 202369.9970.3969.8870.2170.12956,900
21 Dec 202369.0469.7968.6269.7669.671,569,300
20 Dec 202369.9370.2669.2969.3169.221,795,200
19 Dec 202370.2070.8170.0570.1570.061,254,800
18 Dec 202370.6271.1569.9270.7270.631,303,700
15 Dec 202370.0170.5169.4870.2270.133,562,600
15 Dec 20230.61 Dividend
14 Dec 202372.9072.9070.1071.1770.472,134,600
13 Dec 202373.0973.4072.5872.7972.071,521,400
12 Dec 202372.8973.7772.6773.2972.571,049,200
11 Dec 202371.9272.6671.6272.6671.941,175,400
08 Dec 202370.9071.4370.6271.3370.63875,800
07 Dec 202372.2672.3670.7670.9070.201,267,300
06 Dec 202373.1773.7971.8872.0771.361,274,500
05 Dec 202373.5173.7173.0673.2172.49891,200
04 Dec 202373.0974.1673.0673.6572.921,536,800
01 Dec 202372.2973.5772.2973.2672.541,718,000
30 Nov 202370.6272.7570.6272.5571.836,059,400
29 Nov 202370.9771.0370.3070.5769.87885,400
28 Nov 202371.7872.1071.1471.1570.45892,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...