NYSE - Nasdaq Real Time Price USD

W. R. Berkley Corporation (WRB)

73.08

+0.42

+(0.58%)

At close: May 7 at 4:00:02 PM EDT

75.79

+2.71

+(3.71%)

Pre-Market: 4:32:18 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	72.61	73.42	72.33	73.08	73.08	2,212,400
May 6, 2025	72.18	73.10	72.18	72.66	72.66	1,471,500
May 5, 2025	72.42	72.80	71.52	72.49	72.49	995,200
May 2, 2025	71.91	72.90	71.67	72.61	72.61	1,706,300
May 1, 2025	71.03	71.83	70.16	71.18	71.18	1,581,600
Apr 30, 2025	71.51	71.90	69.93	71.69	71.69	2,105,600
Apr 29, 2025	70.59	71.39	70.26	71.28	71.28	1,626,400
Apr 28, 2025	70.68	71.13	70.25	70.69	70.69	1,592,600
Apr 25, 2025	71.35	71.49	70.00	70.48	70.48	1,814,700
Apr 24, 2025	71.02	72.00	70.03	71.75	71.75	1,819,900
Apr 23, 2025	71.00	71.33	69.63	71.24	71.24	2,497,800
Apr 22, 2025	67.60	71.09	66.20	70.85	70.85	2,648,000
Apr 21, 2025	68.90	69.05	66.59	67.33	67.33	1,834,800
Apr 17, 2025	68.65	69.44	68.13	68.80	68.80	2,145,100
Apr 16, 2025	69.23	69.83	68.09	68.45	68.45	1,484,200
Apr 15, 2025	69.46	69.66	68.25	68.36	68.36	1,388,300
Apr 14, 2025	68.87	69.81	68.56	69.34	69.34	1,716,600
Apr 11, 2025	66.89	68.76	66.08	68.45	68.45	2,575,000
Apr 10, 2025	66.45	67.86	65.28	67.11	67.11	2,503,800
Apr 9, 2025	63.65	67.23	63.65	66.93	66.93	3,277,900
Apr 8, 2025	66.06	66.98	64.40	65.32	65.32	2,684,400
Apr 7, 2025	64.55	65.79	62.63	64.28	64.28	3,219,200
Apr 4, 2025	68.63	69.67	65.24	65.43	65.43	2,853,200
Apr 3, 2025	68.86	70.89	68.86	70.29	70.29	2,311,100
Apr 2, 2025	70.00	70.35	69.15	69.75	69.75	2,246,100
Apr 1, 2025	70.81	71.53	69.94	70.25	70.25	3,055,800
Mar 31, 2025	71.36	72.09	70.47	71.16	71.16	3,895,800
Mar 28, 2025	70.83	76.38	70.65	71.27	71.27	8,170,400
Mar 27, 2025	65.65	66.54	65.07	66.28	66.28	1,639,300
Mar 26, 2025	64.76	65.46	64.55	65.24	65.24	1,339,900
Mar 25, 2025	64.50	64.84	63.79	64.42	64.42	1,385,500
Mar 24, 2025	63.78	64.18	63.40	64.10	64.10	1,173,200
Mar 21, 2025	63.42	63.97	63.03	63.24	63.24	4,177,600
Mar 20, 2025	63.51	64.00	63.28	63.59	63.59	1,110,300
Mar 19, 2025	63.40	63.98	63.15	63.69	63.69	1,676,300
Mar 18, 2025	63.99	64.26	63.18	63.40	63.40	1,326,300
Mar 17, 2025	63.00	64.32	62.97	64.08	64.08	1,805,600
Mar 14, 2025	62.09	63.34	61.97	63.23	63.23	1,277,200
Mar 13, 2025	61.78	62.70	61.56	61.87	61.87	1,558,000
Mar 12, 2025	61.75	61.94	60.68	61.55	61.55	1,368,200
Mar 11, 2025	63.01	63.16	61.91	61.96	61.96	2,386,300
Mar 10, 2025	62.25	63.95	62.25	62.96	62.96	1,407,200
Mar 7, 2025	61.95	63.01	61.75	62.56	62.56	1,387,100
Mar 6, 2025	62.28	62.34	61.63	62.17	62.17	1,204,100
Mar 5, 2025	62.16	62.93	62.09	62.53	62.53	1,139,400
Mar 4, 2025	63.79	63.98	62.15	62.23	62.23	1,273,300
Mar 3, 2025	0.08 Dividend
Mar 3, 2025	63.03	63.88	63.02	63.73	63.73	1,404,900
Feb 28, 2025	62.63	63.18	62.06	63.08	63.00	1,680,000
Feb 27, 2025	61.60	62.69	61.47	62.12	62.04	1,549,900
Feb 26, 2025	62.56	62.82	61.29	61.39	61.31	2,213,800
Feb 25, 2025	62.78	62.99	62.21	62.82	62.74	1,527,600
Feb 24, 2025	61.12	62.67	61.12	62.31	62.23	2,573,800
Feb 21, 2025	60.30	61.15	60.20	60.97	60.89	1,639,800
Feb 20, 2025	60.38	60.57	59.55	60.40	60.32	1,116,100
Feb 19, 2025	60.40	61.05	60.32	60.80	60.72	1,235,700
Feb 18, 2025	60.50	60.69	60.16	60.51	60.43	1,224,500
Feb 14, 2025	61.32	61.54	60.31	60.35	60.27	1,432,700
Feb 13, 2025	60.77	61.61	60.69	61.49	61.41	1,201,800
Feb 12, 2025	60.79	61.14	60.48	60.74	60.66	1,454,000
Feb 11, 2025	60.95	61.42	60.44	61.20	61.12	1,406,900
Feb 10, 2025	61.33	61.48	60.53	60.82	60.74	1,455,800
Feb 7, 2025	61.42	61.55	61.00	61.51	61.43	1,343,300
Feb 6, 2025	61.36	61.63	61.00	61.48	61.40	1,462,200
Feb 5, 2025	60.72	60.89	60.15	60.85	60.77	1,330,800
Feb 4, 2025	59.73	60.40	59.60	60.29	60.21	1,712,400
Feb 3, 2025	58.57	59.94	58.07	59.52	59.44	1,990,500
Jan 31, 2025	59.03	59.47	58.30	58.83	58.76	2,496,900
Jan 30, 2025	58.84	59.53	58.67	59.29	59.21	1,756,900
Jan 29, 2025	59.03	59.26	58.28	58.67	58.60	2,155,800
Jan 28, 2025	60.72	61.11	58.96	59.34	59.26	2,974,700
Jan 27, 2025	58.22	59.50	57.75	59.20	59.12	2,618,300
Jan 24, 2025	56.88	57.55	56.86	57.52	57.45	2,186,100
Jan 23, 2025	58.47	58.79	56.87	56.93	56.86	2,637,100
Jan 22, 2025	59.54	59.76	58.94	59.05	58.98	2,248,900
Jan 21, 2025	59.62	60.00	59.07	59.19	59.11	2,305,700
Jan 17, 2025	60.51	60.54	59.49	59.50	59.42	7,137,100
Jan 16, 2025	59.91	60.54	59.74	60.37	60.29	1,961,300
Jan 15, 2025	59.26	59.98	59.16	59.94	59.86	1,801,600
Jan 14, 2025	57.22	58.62	57.00	58.59	58.52	1,368,000
Jan 13, 2025	56.53	57.52	56.53	57.30	57.23	1,835,300
Jan 10, 2025	57.10	57.47	55.97	56.70	56.63	2,092,700
Jan 8, 2025	57.49	58.17	57.04	58.09	58.02	1,225,000
Jan 7, 2025	57.28	58.18	57.15	57.50	57.43	1,437,900
Jan 6, 2025	57.85	58.17	57.05	57.22	57.15	1,958,200
Jan 3, 2025	58.10	58.10	57.44	57.93	57.86	1,616,000
Jan 2, 2025	58.96	58.96	57.87	58.01	57.94	1,384,900
Dec 31, 2024	58.78	58.78	58.20	58.52	58.45	831,200
Dec 30, 2024	58.50	58.81	58.02	58.52	58.45	794,700
Dec 27, 2024	58.77	59.42	58.66	58.97	58.90	824,500
Dec 26, 2024	58.67	59.31	58.56	59.22	59.14	808,700
Dec 24, 2024	58.31	58.76	58.24	58.71	58.64	544,200
Dec 23, 2024	58.15	58.55	57.80	58.41	58.34	2,017,900
Dec 20, 2024	57.84	59.15	56.88	58.57	58.50	4,520,900
Dec 19, 2024	57.97	58.58	57.78	58.03	57.96	1,598,600
Dec 18, 2024	58.77	59.32	57.85	57.87	57.80	1,754,200
Dec 17, 2024	59.32	59.64	58.76	58.85	58.78	1,446,100
Dec 16, 2024	0.58 Dividend
Dec 16, 2024	60.23	60.34	59.67	59.71	59.63	1,305,800
Dec 13, 2024	60.84	61.09	60.63	60.76	60.10	1,372,500
Dec 12, 2024	61.20	61.56	60.44	60.48	59.83	1,208,400
Dec 11, 2024	61.24	61.38	60.43	60.87	60.21	2,196,300
Dec 10, 2024	61.97	61.97	60.38	61.29	60.63	1,215,700
Dec 9, 2024	63.06	63.18	61.96	62.04	61.37	1,211,700
Dec 6, 2024	63.45	63.92	62.71	62.95	62.27	1,467,200
Dec 5, 2024	63.69	64.28	63.37	63.61	62.92	791,500
Dec 4, 2024	63.34	63.85	63.00	63.66	62.97	795,100
Dec 3, 2024	63.85	63.87	63.05	63.52	62.83	1,081,000
Dec 2, 2024	64.66	64.76	63.57	63.65	62.96	1,065,500
Nov 29, 2024	65.13	65.38	64.51	64.55	63.85	853,400
Nov 27, 2024	64.53	65.49	64.33	64.94	64.24	1,158,100
Nov 26, 2024	63.19	64.46	62.96	64.33	63.64	1,150,000
Nov 25, 2024	63.25	63.46	62.67	63.05	62.37	1,616,600
Nov 22, 2024	62.05	62.54	62.05	62.27	61.60	1,033,500
Nov 21, 2024	61.24	62.26	60.90	62.14	61.47	1,830,000
Nov 20, 2024	60.52	61.14	59.97	60.94	60.28	941,400
Nov 19, 2024	60.34	60.50	59.54	60.19	59.54	829,800
Nov 18, 2024	60.46	61.04	60.43	60.83	60.17	1,330,300
Nov 15, 2024	59.61	60.84	59.61	60.74	60.08	2,074,000
Nov 14, 2024	60.05	60.35	59.42	59.65	59.01	1,763,300
Nov 13, 2024	60.22	60.55	60.03	60.24	59.59	1,295,300
Nov 12, 2024	60.67	60.76	60.08	60.40	59.75	1,056,000
Nov 11, 2024	60.85	61.34	60.38	60.42	59.77	1,437,200
Nov 8, 2024	60.12	60.86	59.47	60.55	59.90	940,200
Nov 7, 2024	60.58	60.58	59.52	59.62	58.98	1,186,100
Nov 6, 2024	61.15	61.15	59.58	60.67	60.01	1,659,400
Nov 5, 2024	57.55	58.23	57.49	58.21	57.58	994,300
Nov 4, 2024	57.56	57.87	57.24	57.53	56.91	1,351,300
Nov 1, 2024	57.38	57.89	57.13	57.50	56.88	1,317,200
Oct 31, 2024	57.73	57.98	57.15	57.17	56.55	2,347,100
Oct 30, 2024	58.03	58.30	57.82	58.02	57.39	1,165,000
Oct 29, 2024	58.36	58.73	57.56	57.62	57.00	1,703,300
Oct 28, 2024	58.57	59.00	58.24	58.41	57.78	1,430,300
Oct 25, 2024	59.19	59.36	57.93	58.16	57.53	1,826,200
Oct 24, 2024	59.28	60.04	59.18	59.31	58.67	1,822,100
Oct 23, 2024	58.51	59.17	57.84	59.13	58.49	2,206,400
Oct 22, 2024	60.50	60.50	57.95	58.53	57.90	3,651,000
Oct 21, 2024	61.50	61.96	61.02	61.03	60.37	3,249,600
Oct 18, 2024	61.22	61.60	60.72	61.26	60.60	7,725,000
Oct 17, 2024	60.46	61.29	60.24	61.04	60.38	2,536,800
Oct 16, 2024	59.01	59.55	58.83	59.28	58.64	1,574,200
Oct 15, 2024	59.30	59.98	58.79	58.92	58.28	1,827,100
Oct 14, 2024	58.34	59.44	58.08	59.26	58.62	1,629,500
Oct 11, 2024	58.47	58.95	58.27	58.57	57.94	1,040,500
Oct 10, 2024	59.00	59.12	57.80	58.10	57.47	1,469,000
Oct 9, 2024	57.23	58.30	57.23	57.99	57.36	1,442,600
Oct 8, 2024	56.72	57.73	56.29	57.47	56.85	2,107,100
Oct 7, 2024	57.95	58.16	56.01	56.48	55.87	2,528,600
Oct 4, 2024	57.29	58.73	57.14	58.51	57.88	1,434,400
Oct 3, 2024	57.64	57.76	56.72	57.16	56.54	1,766,000
Oct 2, 2024	57.15	57.71	56.89	57.63	57.01	2,643,200
Oct 1, 2024	56.54	57.37	56.14	57.26	56.64	2,586,400
Sep 30, 2024	56.57	56.76	55.80	56.73	56.12	2,287,900
Sep 27, 2024	56.50	56.96	56.36	56.51	55.90	1,274,600
Sep 26, 2024	56.22	56.85	55.89	56.71	56.10	1,569,400
Sep 25, 2024	56.94	56.98	56.18	56.39	55.78	1,735,600
Sep 24, 2024	56.99	57.28	56.46	56.65	56.04	1,398,900
Sep 23, 2024	0.33 Dividend
Sep 23, 2024	57.36	57.79	57.09	57.44	56.82	1,573,000
Sep 20, 2024	57.15	57.75	57.01	57.45	56.50	5,837,100
Sep 19, 2024	57.91	58.02	57.19	57.52	56.57	1,492,600
Sep 18, 2024	58.38	58.49	57.74	57.81	56.86	1,807,500
Sep 17, 2024	58.76	59.15	58.01	58.13	57.17	3,442,700
Sep 16, 2024	58.70	59.38	58.47	58.75	57.78	1,421,300
Sep 13, 2024	57.85	58.39	57.85	58.34	57.38	1,015,300
Sep 12, 2024	57.20	57.86	56.97	57.78	56.83	1,213,300
Sep 11, 2024	58.37	58.46	56.72	57.11	56.17	1,615,400
Sep 10, 2024	59.54	59.70	58.44	58.49	57.53	1,350,900
Sep 9, 2024	59.07	59.83	58.65	59.38	58.40	1,734,100
Sep 6, 2024	59.02	59.57	58.68	58.69	57.72	1,362,800
Sep 5, 2024	60.76	60.76	58.65	59.02	58.05	2,041,200
Sep 4, 2024	60.60	61.28	60.16	60.58	59.58	1,436,800
Sep 3, 2024	59.55	60.86	59.15	60.52	59.52	1,379,900
Aug 30, 2024	59.19	59.75	59.10	59.70	58.72	1,935,900
Aug 29, 2024	58.85	59.39	58.30	59.32	58.34	859,500
Aug 28, 2024	58.78	59.11	58.38	58.73	57.76	1,298,800
Aug 27, 2024	58.47	58.80	58.22	58.71	57.74	965,300
Aug 26, 2024	58.37	58.86	58.26	58.30	57.34	771,500
Aug 23, 2024	57.99	58.34	57.82	58.22	57.26	919,600
Aug 22, 2024	57.61	58.03	57.50	57.98	57.02	632,900
Aug 21, 2024	57.56	57.71	56.85	57.62	56.67	887,700
Aug 20, 2024	57.29	57.61	57.12	57.35	56.40	886,400
Aug 19, 2024	57.46	57.90	57.31	57.40	56.45	735,600
Aug 16, 2024	57.79	57.92	57.08	57.56	56.61	1,311,700
Aug 15, 2024	57.62	58.09	57.41	57.58	56.63	1,391,300
Aug 14, 2024	56.79	57.47	56.54	57.31	56.37	1,221,100
Aug 13, 2024	57.17	57.37	56.22	56.52	55.59	1,646,400
Aug 12, 2024	57.34	57.57	57.01	57.16	56.22	1,752,900
Aug 9, 2024	56.88	57.18	56.49	57.13	56.19	1,322,400
Aug 8, 2024	56.00	56.95	55.88	56.71	55.78	1,585,100
Aug 7, 2024	55.39	56.54	55.12	55.98	55.06	2,723,700
Aug 6, 2024	54.88	55.67	54.79	55.10	54.19	2,059,800
Aug 5, 2024	55.66	55.80	53.65	54.73	53.83	2,131,400
Aug 2, 2024	54.70	55.31	53.96	55.18	54.27	1,392,100
Aug 1, 2024	55.38	55.68	53.90	54.77	53.87	1,371,800
Jul 31, 2024	55.34	55.58	54.77	55.13	54.22	2,589,400
Jul 30, 2024	54.20	55.66	53.78	55.46	54.55	1,457,700
Jul 29, 2024	54.18	54.47	53.63	53.95	53.06	993,000
Jul 26, 2024	52.64	54.16	52.64	54.07	53.18	1,384,700
Jul 25, 2024	52.28	53.23	52.20	52.47	51.61	1,552,900
Jul 24, 2024	52.38	52.96	52.10	52.29	51.43	2,155,300
Jul 23, 2024	53.50	53.95	51.88	52.21	51.35	4,001,100
Jul 22, 2024	51.77	52.68	51.51	51.82	50.97	4,162,700
Jul 19, 2024	55.55	55.75	51.41	51.54	50.69	4,404,800
Jul 18, 2024	55.82	56.66	55.82	56.21	55.28	1,158,100
Jul 17, 2024	54.85	55.85	54.78	55.79	54.87	1,561,400
Jul 16, 2024	54.14	54.87	54.14	54.43	53.53	1,614,600
Jul 15, 2024	53.58	54.32	53.58	54.02	53.13	1,294,900
Jul 12, 2024	52.79	53.57	52.29	53.45	52.57	1,721,000
Jul 11, 2024	3:2 Stock Splits
Jul 11, 2024	52.62	53.00	51.84	52.29	51.43	1,927,900
Jul 10, 2024	52.69	53.13	52.62	53.09	52.21	1,219,350
Jul 9, 2024	52.92	53.25	52.48	52.50	51.63	1,018,650
Jul 8, 2024	52.87	53.33	52.80	53.08	52.21	1,198,200
Jul 5, 2024	52.51	52.73	52.13	52.43	51.56	2,002,200
Jul 3, 2024	52.41	52.90	52.23	52.78	51.91	842,850
Jul 2, 2024	52.38	53.09	52.38	52.81	51.94	1,694,700
Jul 1, 2024	52.99	53.41	52.36	52.68	51.81	1,329,150
Jun 28, 2024	52.81	53.18	52.16	52.39	51.52	3,511,650
Jun 27, 2024	52.93	53.33	52.73	52.92	52.05	1,322,400
Jun 26, 2024	53.62	53.62	52.48	52.87	52.00	1,220,700
Jun 25, 2024	53.93	54.21	53.50	53.94	53.05	1,419,900
Jun 24, 2024	0.413333 Dividend
Jun 24, 2024	53.60	54.16	53.33	53.89	53.00	1,664,550
Jun 21, 2024	54.15	54.30	53.41	53.66	52.37	2,825,550
Jun 20, 2024	53.62	54.37	53.42	54.02	52.72	1,550,250
Jun 18, 2024	53.04	53.71	52.99	53.45	52.16	1,360,200
Jun 17, 2024	52.22	53.47	52.22	53.15	51.87	1,818,150
Jun 14, 2024	51.86	52.21	51.65	52.10	50.85	1,601,850
Jun 13, 2024	51.19	52.33	51.17	52.18	50.92	2,138,250
Jun 12, 2024	52.12	52.51	51.75	52.11	50.86	1,913,250
Jun 11, 2024	52.99	53.03	52.25	52.31	51.05	1,288,350
Jun 10, 2024	53.33	53.53	52.89	53.18	51.90	745,050
Jun 7, 2024	53.31	53.86	53.16	53.47	52.18	924,000
Jun 6, 2024	53.42	53.57	52.97	53.07	51.80	877,500
Jun 5, 2024	53.69	53.74	52.69	53.23	51.95	1,056,750
Jun 4, 2024	53.23	53.79	52.98	53.56	52.27	2,286,000
Jun 3, 2024	53.95	54.02	53.04	53.38	52.10	1,370,100
May 31, 2024	53.11	54.11	52.81	54.02	52.72	2,531,250
May 30, 2024	51.87	53.17	51.87	53.00	51.72	1,670,550
May 29, 2024	52.21	52.59	51.93	51.97	50.72	1,939,050
May 28, 2024	52.67	52.95	52.35	52.38	51.12	1,257,000
May 24, 2024	52.73	52.89	52.32	52.86	51.59	897,450
May 23, 2024	53.23	53.47	52.34	52.57	51.30	1,192,800
May 22, 2024	52.80	53.62	52.80	53.39	52.11	1,418,550
May 21, 2024	52.49	53.47	52.49	52.82	51.55	1,611,900
May 20, 2024	52.98	53.06	52.31	52.45	51.18	1,038,150
May 17, 2024	52.55	52.89	52.24	52.87	51.60	1,193,400
May 16, 2024	53.19	53.31	52.31	52.39	51.13	1,437,000
May 15, 2024	52.21	52.68	52.13	52.25	50.99	1,918,200
May 14, 2024	52.30	52.67	52.27	52.55	51.29	1,237,800
May 13, 2024	53.10	53.21	52.29	52.41	51.15	1,227,300
May 10, 2024	52.63	53.18	52.53	53.16	51.88	1,133,850
May 9, 2024	52.21	52.59	52.19	52.53	51.26	960,450
May 8, 2024	52.45	52.83	52.33	52.37	51.11	1,274,250

TRV The Travelers Companies, Inc.

268.86

+0.30%

RLI RLI Corp.

73.96

-0.88%

CINF Cincinnati Financial Corporation

145.20

+0.19%

HIG The Hartford Insurance Group, Inc.

127.78

+0.95%

MKL Markel Group Inc.

1,877.45

+0.16%

WTM White Mountains Insurance Group, Ltd.

1,785.99

+0.37%

AIZ Assurant, Inc.

197.06

-0.38%

PGR The Progressive Corporation

286.38

+0.96%

SKWD Skyward Specialty Insurance Group, Inc.

58.86

+1.01%

L Loews Corporation

87.83

+1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

W. R. Berkley Corporation (WRB)

Related Tickers