W.R. Berkley Corporation Common Stock (WRB)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	71.25	71.71	70.84	71.49	1,422,342	71.49
7/02/2025	72.20	72.44	69.52	70.76	3,455,412	70.76
7/01/2025	73.41	73.58	71.88	72.86	2,099,811	72.86
6/30/2025	72.24	73.57	71.85	73.47	1,537,825	73.47
6/27/2025	71.78	72.63	71.50	72.29	2,406,739	72.29
6/26/2025	72.04	72.47	71.65	72.34	1,520,631	72.34
6/25/2025	72.94	73.03	71.56	71.80	1,792,907	71.80
6/24/2025	73.86	74.09	73.09	73.27	1,642,682	73.27
6/23/2025	73.31	73.93	72.88	73.92	2,561,209	73.92
6/20/2025	72.94	73.85	72.72	73.75	3,887,527	73.16
6/18/2025	72.86	73.53	72.54	72.78	1,457,659	72.20
6/17/2025	72.98	73.17	72.43	72.89	1,329,846	72.31
6/16/2025	73.42	74.06	72.98	73.12	1,312,463	72.53
6/13/2025	73.69	74.02	73.09	73.29	1,619,919	72.70
6/12/2025	72.52	73.85	72.44	73.79	1,584,090	73.20
6/11/2025	71.81	72.53	71.09	72.39	1,520,378	71.81
6/10/2025	72.49	72.63	71.48	71.80	1,139,420	71.23
6/09/2025	73.92	74.25	71.36	72.74	1,289,015	72.16
6/06/2025	74.45	74.63	73.69	74.22	915,970	73.63
6/05/2025	74.09	74.22	73.30	73.87	1,063,565	73.28
6/04/2025	74.76	74.76	73.64	74.04	1,130,134	73.45
6/03/2025	74.81	75.44	73.30	74.76	1,396,214	74.16
6/02/2025	74.14	75.18	73.88	75.17	1,181,097	74.57
5/30/2025	73.65	74.92	73.31	74.69	4,276,406	74.09
5/29/2025	73.14	73.99	73.00	73.96	1,324,358	73.37
5/28/2025	73.90	74.38	73.14	73.29	1,078,489	72.70
5/27/2025	73.29	74.21	72.95	74.20	1,299,063	73.61
5/23/2025	72.00	73.25	71.98	73.08	1,261,402	72.50
5/22/2025	72.78	73.08	71.67	72.19	1,248,532	71.61
5/21/2025	73.29	73.77	72.89	73.20	1,257,963	72.61
5/20/2025	73.54	73.85	73.28	73.55	746,867	72.96
5/19/2025	73.67	73.97	73.22	73.82	1,000,082	73.23
5/16/2025	72.81	73.30	72.47	73.28	1,298,966	72.69
5/15/2025	71.55	72.70	71.25	72.70	1,237,991	72.12
5/14/2025	71.83	71.83	70.51	71.02	1,208,560	70.45
5/13/2025	72.44	72.73	71.64	71.68	1,341,965	71.11
5/12/2025	72.76	72.77	70.29	72.20	1,517,478	71.62
5/09/2025	72.60	72.92	72.28	72.49	1,105,994	71.91
5/08/2025	72.92	73.40	72.67	72.72	1,430,918	72.14
5/07/2025	72.61	73.42	72.33	73.08	2,212,429	72.50
5/06/2025	72.18	73.10	72.18	72.66	1,471,498	72.08
5/05/2025	72.42	72.80	71.52	72.49	995,246	71.91
5/02/2025	71.91	72.90	71.67	72.61	1,706,298	72.03
5/01/2025	71.03	71.83	70.16	71.18	1,581,584	70.61
4/30/2025	71.51	71.89	69.93	71.69	2,105,760	71.12
4/29/2025	70.59	71.39	70.25	71.28	1,626,370	70.71
4/28/2025	70.68	71.13	70.25	70.69	1,592,666	70.12
4/25/2025	71.35	71.49	70.00	70.48	1,814,724	69.92
4/24/2025	71.02	72.00	70.03	71.75	1,819,880	71.18
4/23/2025	71.00	71.33	69.63	71.24	2,497,772	70.67
4/22/2025	67.60	71.09	66.20	70.85	2,647,974	70.28
4/21/2025	68.90	69.05	66.59	67.33	1,834,340	66.79
4/17/2025	68.65	69.44	68.13	68.80	2,145,124	68.25
4/16/2025	69.23	69.83	68.09	68.45	1,484,235	67.90
4/15/2025	69.46	69.66	68.25	68.36	1,388,332	67.81
4/14/2025	68.87	69.81	68.56	69.34	1,716,596	68.79
4/11/2025	66.89	68.75	66.08	68.45	2,574,998	67.90
4/10/2025	66.45	67.86	65.28	67.11	2,503,849	66.57
4/09/2025	63.65	67.23	63.65	66.93	3,277,976	66.39
4/08/2025	66.06	66.98	64.40	65.32	2,684,364	64.80
4/07/2025	64.55	65.54	62.63	64.28	3,234,169	63.77
4/04/2025	68.63	69.67	65.24	65.43	2,853,475	64.91