W.R. Berkley Corporation Common Stock (WRB)

58.83Last Price

-0.46 (-0.78%)Change

W.R. Berkley Corporation is a leading commercial lines property and casualty insurance company that provides a wide range of insurance products and services

Through its various subsidiaries, the company specializes in a diverse array of sectors including specialty insurance, excess and surplus lines, and reinsurance, catering to the unique needs of businesses across different industries. With a focus on risk management and innovative solutions, W.R. Berkley aims to deliver strong underwriting expertise and superior customer service, positioning itself as a key player in the insurance marketplace.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	59.03	59.47	58.30	58.83	2,496,884	58.83
1/30/2025	58.84	59.53	58.67	59.29	1,756,857	59.29
1/29/2025	59.03	59.26	58.28	58.67	2,155,796	58.67
1/28/2025	60.72	61.11	58.96	59.34	2,974,698	59.34
1/27/2025	58.22	59.50	57.75	59.20	2,617,944	59.20
1/24/2025	56.88	57.55	56.86	57.52	2,186,227	57.52
1/23/2025	58.47	58.79	56.87	56.93	2,637,076	56.93
1/22/2025	59.54	59.76	58.94	59.05	2,248,924	59.05
1/21/2025	59.62	60.00	59.07	59.19	2,305,746	59.19
1/17/2025	60.51	60.54	59.49	59.50	7,137,076	59.50
1/16/2025	59.91	60.54	59.74	60.37	1,961,262	60.37
1/15/2025	59.26	59.98	59.16	59.94	1,801,590	59.94
1/14/2025	57.22	58.62	57.00	58.59	1,367,998	58.59
1/13/2025	56.53	57.52	56.52	57.30	1,835,315	57.30
1/10/2025	57.10	57.47	55.97	56.70	2,092,726	56.70
1/08/2025	57.49	58.17	57.04	58.09	1,224,956	58.09
1/07/2025	57.28	58.18	57.15	57.50	1,437,901	57.50
1/06/2025	57.85	58.17	57.05	57.22	1,958,162	57.22
1/03/2025	58.10	58.10	57.44	57.93	1,615,978	57.93
1/02/2025	58.96	58.96	57.87	58.01	1,384,925	58.01
12/31/2024	58.52	0.00	58.52	58.52	0	58.52
12/30/2024	58.50	58.81	58.02	58.52	794,696	58.52
12/27/2024	58.77	59.42	58.66	58.97	824,466	58.97
12/26/2024	58.67	59.31	58.56	59.22	808,684	59.22
12/24/2024	58.31	58.76	58.24	58.71	544,242	58.71
12/23/2024	58.15	58.54	57.80	58.41	2,017,862	58.41
12/20/2024	57.84	59.15	56.88	58.57	4,520,934	58.57
12/19/2024	57.97	58.58	57.77	58.24	769,547	58.24
12/18/2024	58.77	59.32	57.85	57.87	1,754,225	57.87
12/17/2024	59.32	59.63	58.76	58.85	1,445,741	58.85
12/16/2024	60.23	60.34	59.67	59.71	1,305,888	59.71
12/13/2024	60.84	61.09	60.63	60.76	1,372,499	60.76
12/12/2024	61.20	61.56	60.44	60.48	1,208,355	60.48
12/11/2024	61.24	61.38	60.43	60.87	2,196,288	60.87
12/10/2024	61.97	61.97	60.38	61.29	1,215,690	61.29
12/09/2024	63.06	63.18	61.96	62.04	1,211,743	62.04
12/06/2024	63.45	63.92	62.71	62.95	1,467,240	62.95
12/05/2024	63.69	64.28	63.37	63.61	791,509	63.61
12/04/2024	63.34	63.85	63.00	63.66	795,139	63.66
12/03/2024	63.85	63.87	63.05	63.52	1,080,968	63.52
12/02/2024	64.66	64.75	63.57	63.65	1,065,467	63.65
11/29/2024	65.13	65.38	64.51	64.55	853,416	64.55
11/27/2024	64.53	65.49	64.33	64.94	1,158,138	64.94
11/26/2024	63.19	64.46	62.96	64.33	1,150,019	64.33
11/25/2024	63.25	63.46	62.67	63.05	1,616,606	63.05
11/22/2024	62.05	62.54	62.05	62.27	1,033,504	62.27
11/21/2024	61.24	62.26	60.90	62.14	1,829,999	62.14
11/20/2024	60.52	61.13	59.97	60.94	941,390	60.94
11/19/2024	60.34	60.50	59.54	60.19	829,816	60.19
11/18/2024	60.46	61.04	60.43	60.83	1,330,368	60.83
11/15/2024	59.61	60.84	59.61	60.74	2,073,983	60.74
11/14/2024	60.05	60.35	59.42	59.65	1,763,289	59.65
11/13/2024	60.22	60.55	60.03	60.24	1,297,925	60.24
11/12/2024	60.67	60.76	60.08	60.40	1,056,024	60.40
11/11/2024	60.85	61.34	60.38	60.42	1,437,241	60.42
11/08/2024	60.12	60.86	59.47	60.55	940,238	60.55
11/07/2024	60.58	60.58	59.52	59.62	1,186,057	59.62
11/06/2024	61.15	61.15	59.58	60.67	1,659,393	60.67
11/05/2024	57.55	58.23	57.49	58.21	994,357	58.21
11/04/2024	57.56	57.87	57.24	57.53	1,351,282	57.53
11/01/2024	57.38	57.89	57.13	57.50	1,317,182	57.50