W.R. Berkley Corporation Common Stock (WRB)

67.54
-0.68 (-1.00%)
NYSE · Last Trade: Oct 1st, 2:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202668.1468.5467.4667.542,323,09767.54
9/29/202667.2068.3167.1168.221,916,32868.22
9/28/202666.7167.7166.2667.662,496,55167.66
9/25/202667.1667.2866.3266.822,235,21666.82
9/24/202668.0968.4567.2467.291,984,42467.29
9/23/202667.9968.7967.5367.671,857,34467.67
9/22/202668.7269.0667.7168.174,509,26768.17
9/21/202669.7670.0868.7468.794,696,43868.79
9/18/202669.8070.3669.1569.9920,279,60269.89
9/17/202669.9870.4769.6070.104,017,73270.00
9/16/202670.8171.2069.7869.954,701,46569.85
9/15/202670.7071.3370.0071.283,118,56771.18
9/14/202670.8371.4670.0470.873,101,50070.77
9/11/202670.9770.9769.5869.902,671,84869.80
9/10/202670.4370.7869.0370.053,673,47469.95
9/09/202669.3470.0368.7769.913,294,94969.81
9/08/202668.7370.6768.2269.774,203,42069.67
9/04/202668.8569.7868.7369.141,712,18169.04
9/03/202668.6969.8568.5669.502,176,02169.40
9/02/202668.1668.4867.6368.121,788,04468.02
9/01/202667.9968.1667.4267.721,750,03167.62
8/31/202668.3468.4267.3667.562,032,47367.46
8/28/202668.7668.9367.9968.441,267,06868.34
8/27/202668.0068.4467.6068.341,636,71168.24
8/26/202668.3868.8968.3868.671,262,74868.57
8/25/202669.6469.6468.4668.481,423,41768.38
8/24/202669.0370.2269.0369.701,328,21669.60
8/21/202669.3869.6668.4968.602,097,52568.50
8/20/202669.4670.1069.1869.181,606,87469.08
8/19/202670.3571.2869.5869.611,484,43769.51
8/18/202670.8871.3870.1570.171,465,21470.07
8/17/202670.2071.0469.7169.751,246,15269.65
8/14/202670.3870.7070.0570.511,137,97770.41
8/13/202670.1270.7069.6870.471,523,60370.37
8/12/202669.5270.5569.3169.731,212,30069.63
8/11/202670.4770.8370.0270.091,092,65469.99
8/10/202670.9771.1970.0870.821,537,39970.72
8/07/202671.4871.9170.5671.601,495,87871.50
8/06/202673.1273.4371.5072.132,769,83472.03
8/05/202671.9072.2871.3972.081,633,67471.98
8/04/202672.2972.2970.5071.392,436,29771.29
8/03/202672.4572.8271.7572.092,201,30071.99
7/31/202672.3673.4272.2672.541,505,70572.44
7/30/202675.0075.0872.5973.381,699,10173.28
7/29/202675.8176.9675.1975.651,868,14875.54
7/28/202676.3877.4576.0676.171,538,49376.06
7/27/202675.0676.0774.8775.701,371,06875.59
7/24/202673.5275.6973.5275.461,951,89975.35
7/23/202672.3973.4971.8773.431,782,42573.33
7/22/202672.6572.7771.7072.362,003,49072.26
7/21/202671.4774.8271.4772.163,680,96572.06
7/20/202671.8772.7971.4172.732,460,86372.63
7/17/202671.2372.4170.6171.613,804,06071.51
7/16/202668.5670.2468.5669.902,096,70769.80
7/15/202670.5271.1369.6069.881,658,17269.78
7/14/202673.2573.6971.9671.981,659,60471.88
7/13/202672.7473.9072.7073.842,101,01173.73
7/10/202671.7672.2271.5972.191,765,42372.09
7/09/202671.2672.1270.8571.822,568,17971.72
7/08/202671.5972.4671.1071.281,662,98271.18
7/07/202671.7873.0871.4871.541,508,79071.44
7/06/202672.0072.0870.4570.921,588,71070.82
7/02/202670.7572.3169.9272.081,940,69571.98
7/01/202670.7971.4170.0370.661,923,01170.56