Advertisement
U.S. markets closed

W. R. Berkley Corporation (WRB)

NYSE - NYSE Delayed Price. Currency in USD
88.44+0.27 (+0.31%)
At close: 04:00PM EDT
87.40 -1.04 (-1.18%)
After hours: 06:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202488.6189.1988.2988.4488.441,647,700
Mar 27, 202486.7988.2186.7988.1788.171,043,000
Mar 26, 202486.4287.1986.2186.5486.541,222,200
Mar 25, 202486.3686.9686.0986.7286.72920,300
Mar 22, 202486.7686.9886.1086.2386.231,236,900
Mar 21, 202486.1586.7085.3785.8285.82898,300
Mar 20, 202485.9286.7085.8186.3686.36929,300
Mar 19, 202485.6886.3185.2986.0086.001,129,700
Mar 18, 202485.0085.4184.7384.9984.99910,800
Mar 15, 202484.4285.5784.1585.5185.512,525,500
Mar 14, 202485.4185.5984.2985.2385.231,144,000
Mar 13, 202485.8886.0085.0985.4985.491,279,200
Mar 12, 202485.1685.9584.8385.6385.631,255,900
Mar 11, 202484.1885.5784.1884.9484.94794,500
Mar 08, 202484.0684.7083.7984.4084.40844,400
Mar 07, 202484.5085.0684.1684.1984.19867,700
Mar 06, 202484.1484.9683.5284.7484.74914,000
Mar 05, 202483.4884.5083.4884.0584.051,060,800
Mar 04, 202482.7783.8282.7783.6183.611,035,200
Mar 01, 202483.7583.7582.6982.6982.69906,500
Mar 01, 20240.11 Dividend
Feb 29, 202484.5084.6182.6183.6083.491,914,800
Feb 28, 202485.0085.3284.5184.5684.45869,100
Feb 27, 202485.1785.2384.4184.8884.77718,600
Feb 26, 202485.7086.1784.9485.1785.061,330,800
Feb 23, 202486.0086.3385.1485.3185.201,105,600
Feb 22, 202483.7685.9583.5685.7185.601,775,700
Feb 21, 202482.3083.5482.0483.4883.371,250,800
Feb 20, 202482.3383.0481.9781.9881.87968,700
Feb 16, 202482.4883.1982.1582.6182.50874,900
Feb 15, 202481.9782.9281.8882.2782.16993,900
Feb 14, 202481.1382.3681.1381.9281.811,053,600
Feb 13, 202481.5581.6680.2580.9480.831,194,000
Feb 12, 202480.6881.3880.3680.7180.60671,000
Feb 09, 202479.4380.5279.3080.4880.37914,800
Feb 08, 202480.0980.3279.4479.8879.771,138,000
Feb 07, 202480.8080.8580.1880.3480.23937,400
Feb 06, 202480.9481.3280.3780.4980.38814,100
Feb 05, 202480.9981.7180.5681.3881.27700,500
Feb 02, 202480.7481.4780.4180.8780.761,118,800
Feb 01, 202481.2081.3079.7980.2880.171,595,200
Jan 31, 202481.8982.4681.6581.8881.772,037,800
Jan 30, 202481.4282.1381.2681.6381.52926,700
Jan 29, 202480.9381.2180.3281.1981.081,508,800
Jan 26, 202483.1383.3681.3781.4781.361,776,600
Jan 25, 202483.4485.0181.1083.2783.162,956,400
Jan 24, 202477.9378.2777.4977.6977.591,902,700
Jan 23, 202477.0777.6976.5276.7876.681,344,700
Jan 22, 202475.2677.2175.1577.0876.981,804,000
Jan 19, 202475.0075.5374.5975.3275.221,484,700
Jan 18, 202473.3774.4473.0374.3874.28605,800
Jan 17, 202473.3774.5573.3673.7373.63836,900
Jan 16, 202473.1273.5172.7273.3073.20951,300
Jan 12, 202473.2173.4172.6872.8172.711,070,400
Jan 11, 202472.0272.9971.9472.8872.78846,500
Jan 10, 202472.0672.4771.8972.0071.91998,000
Jan 09, 202472.5172.6471.3872.2372.131,207,000
Jan 08, 202474.0074.1771.9872.6172.511,213,800
Jan 05, 202473.6874.5073.2774.3674.261,229,700
Jan 04, 202473.0373.8073.0373.1773.071,232,700
Jan 03, 202472.2973.3372.2972.5672.461,101,100
Jan 02, 202470.7772.1670.7772.1572.061,052,200
Dec 29, 202370.5470.8670.1170.7270.63786,000
Dec 28, 202370.1170.6170.1170.4270.33637,200
Dec 27, 202369.8570.2569.7270.0569.96679,100
Dec 26, 202370.0270.3369.8870.1070.01440,700
Dec 22, 202369.9970.3969.8870.2170.12956,900
Dec 21, 202369.0469.7968.6269.7669.671,569,300
Dec 20, 202369.9370.2669.2969.3169.221,795,200
Dec 19, 202370.2070.8170.0570.1570.061,254,800
Dec 18, 202370.6271.1569.9270.7270.631,303,700
Dec 15, 202370.0170.5169.4870.2270.133,562,600
Dec 15, 20230.61 Dividend
Dec 14, 202372.9072.9070.1071.1770.472,134,600
Dec 13, 202373.0973.4072.5872.7972.071,521,400
Dec 12, 202372.8973.7772.6773.2972.571,049,200
Dec 11, 202371.9272.6671.6272.6671.941,175,400
Dec 08, 202370.9071.4370.6271.3370.63875,800
Dec 07, 202372.2672.3670.7670.9070.201,267,300
Dec 06, 202373.1773.7971.8872.0771.361,274,500
Dec 05, 202373.5173.7173.0673.2172.49891,200
Dec 04, 202373.0974.1673.0673.6572.921,536,800
Dec 01, 202372.2973.5772.2973.2672.541,718,000
Nov 30, 202370.6272.7570.6272.5571.836,059,400
Nov 29, 202370.9771.0370.3070.5769.87885,400
Nov 28, 202371.7872.1071.1471.1570.45892,100
Nov 27, 202371.7272.0071.4071.8071.09932,600
Nov 24, 202370.8972.2170.8971.8371.12476,800
Nov 22, 202370.9471.6970.9171.0770.37948,300
Nov 21, 202369.9571.3369.9571.1470.441,216,900
Nov 20, 202369.9170.2769.6069.6568.96817,100
Nov 17, 202369.8670.4769.6370.2169.521,107,600
Nov 16, 202369.0269.7968.8669.7769.081,119,500
Nov 15, 202368.4769.3268.1768.5467.861,691,500
Nov 14, 202368.5168.7967.9568.4767.791,175,800
Nov 13, 202368.3168.9568.1068.7868.10898,800
Nov 10, 202367.4968.2467.4068.1567.48611,400
Nov 09, 202368.0268.1467.3267.4166.74581,300
Nov 08, 202368.3868.4267.4167.9067.23730,000
Nov 07, 202368.2268.5667.9068.3067.63802,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...