Get the Stockscreener App
72.72
0.49%
-0.36
After Hours:
72.61
-0.11
-0.15%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
W R Berkley Corp Stock (WRB) Price History
The historical daily chart and data for W R Berkley Corp stock (WRB), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2025, is $72.72.
- W R Berkley Corp all-time high stock price is $99.49, occurred on March 22, 2022.
- The lowest W R Berkley Corp stock price recorded was $0.0878 on December 18, 1975. Since then, W R Berkley Corp's stock price has risen over 82,733% to $72.72 now.
- The 52-week high stock price for WRB is $81.55, representing a 12.14% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for WRB is $51.41, indicating a -29.30% decrease from the current share price, occurred on July 19, 2024.
- The closing price of W R Berkley Corp (WRB) stock in the beginning of 2024 was $81.25. The stock closed the year at $72.57, a loss of over -10.68% for the year.
The table below shows more information about WRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2025 | $73.40 | $72.67 | $0.73 | 1,430,620.0 | -0.49% |
| May 07, 2025 | $73.42 | $72.33 | $1.09 | 2,145,128.0 | +0.58% |
| May 06, 2025 | $73.10 | $72.18 | $0.9248 | 1,401,528.0 | +0.23% |
| May 05, 2025 | $72.80 | $71.52 | $1.28 | 995,199.0 | -0.17% |
| May 02, 2025 | $72.90 | $71.67 | $1.23 | 1,662,912.0 | +2.01% |
| May 01, 2025 | $71.83 | $70.16 | $1.67 | 1,581,503.0 | -0.71% |
| Apr 30, 2025 | $71.89 | $69.93 | $1.96 | 2,089,731.0 | +0.58% |
| Apr 29, 2025 | $71.39 | $70.25 | $1.14 | 1,622,348.0 | +0.83% |
| Apr 28, 2025 | $71.13 | $70.25 | $0.88 | 1,530,926.0 | +0.30% |
| Apr 25, 2025 | $71.49 | $70.00 | $1.49 | 1,814,494.0 | -1.77% |
| Apr 24, 2025 | $72.00 | $70.03 | $1.97 | 1,819,608.0 | +0.72% |
| Apr 23, 2025 | $71.33 | $69.63 | $1.70 | 2,497,085.0 | +0.55% |
| Apr 22, 2025 | $71.09 | $66.20 | $4.89 | 2,647,670.0 | +5.23% |
| Apr 21, 2025 | $69.05 | $66.59 | $2.46 | 1,831,104.0 | -2.14% |
| Apr 17, 2025 | $69.44 | $68.13 | $1.31 | 2,145,065.0 | +0.51% |
| Apr 16, 2025 | $69.83 | $68.09 | $1.74 | 1,484,171.0 | +0.13% |
| Apr 15, 2025 | $69.66 | $68.25 | $1.41 | 1,388,043.0 | -1.41% |
| Apr 14, 2025 | $69.81 | $68.56 | $1.25 | 1,716,246.0 | +1.30% |
| Apr 11, 2025 | $68.75 | $66.08 | $2.67 | 2,574,763.0 | +2.00% |
| Apr 10, 2025 | $67.86 | $65.28 | $2.58 | 2,503,785.0 | +0.27% |
| Apr 09, 2025 | $67.23 | $63.65 | $3.58 | 3,277,926.0 | +2.46% |
W R Berkley Corp Stock (WRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W R Berkley Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W R Berkley Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
W R Berkley Corp Stock (WRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $73.42 | $70.16 | $3.26 | 10,647,510.0 | +1.44% |
| Apr, 2025 | $72.00 | $62.63 | $9.37 | 47,071,763.0 | +0.74% |
| Mar, 2025 | $76.38 | $60.68 | $15.70 | 38,709,937.0 | +12.81% |
| Feb, 2025 | $63.17 | $58.07 | $5.10 | 28,449,221.0 | +7.22% |
| Jan, 2025 | $61.11 | $55.97 | $5.14 | 43,684,938.0 | +0.53% |
W R Berkley Corp Stock (WRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.75 | $56.88 | $7.87 | 25,302,124.0 | -9.34% |
| Nov, 2024 | $65.49 | $57.13 | $8.36 | 23,331,063.0 | +12.91% |
| Oct, 2024 | $61.96 | $56.01 | $5.95 | 49,304,827.0 | +0.78% |
| Sep, 2024 | $61.28 | $55.80 | $5.48 | 35,171,643.0 | -4.97% |
| Aug, 2024 | $59.75 | $53.65 | $6.10 | 28,556,648.0 | +8.29% |
| Jul, 2024 | $80.12 | $51.41 | $28.71 | 36,700,180.0 | -29.84% |
| Jun, 2024 | $81.55 | $76.76 | $4.79 | 19,606,321.0 | -3.02% |
| May, 2024 | $81.17 | $76.87 | $4.30 | 20,953,345.0 | +5.27% |
| Apr, 2024 | $88.37 | $76.09 | $12.28 | 31,640,122.0 | -12.97% |
| Mar, 2024 | $89.19 | $82.69 | $6.50 | 22,216,089.0 | +5.79% |
| Feb, 2024 | $86.33 | $79.30 | $7.03 | 21,495,727.0 | +2.10% |
| Jan, 2024 | $85.01 | $70.77 | $14.24 | 28,086,851.0 | +15.78% |
W R Berkley Corp Stock (WRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.16 | $68.62 | $5.54 | 25,896,090.0 | -2.52% |
| Nov, 2023 | $72.75 | $67.00 | $5.75 | 25,461,151.0 | +7.61% |
| Oct, 2023 | $68.31 | $62.06 | $6.25 | 29,831,837.0 | +6.19% |
| Sep, 2023 | $65.91 | $61.18 | $4.73 | 20,606,623.0 | +2.63% |
| Aug, 2023 | $64.16 | $60.37 | $3.79 | 20,532,871.0 | +0.28% |
| Jul, 2023 | $64.51 | $57.79 | $6.72 | 28,129,296.0 | +3.58% |
| Jun, 2023 | $59.91 | $55.50 | $4.41 | 27,805,303.0 | +6.97% |
| May, 2023 | $59.81 | $55.50 | $4.31 | 37,930,945.0 | -5.50% |
| Apr, 2023 | $63.82 | $56.05 | $7.77 | 38,990,546.0 | -5.36% |
| Mar, 2023 | $67.75 | $58.92 | $8.83 | 41,216,537.0 | -5.94% |
| Feb, 2023 | $70.34 | $65.54 | $4.80 | 26,858,995.0 | -5.63% |
| Jan, 2023 | $75.53 | $68.23 | $7.30 | 25,205,068.0 | -3.35% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):