W R Berkley (WRB) went public on September 7, 1984, when it opened at a split-adjusted price of $0.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $67.34 | $73.23 | $66.99 | $72.90 | 17,738,400 |
September 2026 | $67.89 | $71.36 | $66.26 | $67.54 | 78,240,700 |
August 2026 | $72.35 | $73.33 | $67.26 | $67.46 | 33,884,900 |
July 2026 | $70.69 | $77.34 | $68.46 | $72.44 | 44,135,000 |
June 2026 | $62.55 | $71.46 | $62.22 | $70.43 | 46,029,600 |
May 2026 | $66.52 | $68.38 | $62.69 | $62.88 | 42,245,900 |
April 2026 | $64.69 | $68.01 | $64.32 | $66.14 | 43,643,700 |
March 2026 | $70.79 | $72.66 | $63.02 | $65.59 | 50,374,800 |
February 2026 | $67.74 | $72.22 | $66.47 | $70.96 | 40,937,000 |
January 2026 | $68.96 | $70.26 | $64.27 | $67.78 | 52,465,600 |
December 2025 | $75.49 | $75.94 | $63.62 | $69.31 | 84,672,000 |
November 2025 | $69.37 | $76.82 | $68.39 | $75.58 | 43,213,400 |
October 2025 | $74.30 | $76.35 | $68.79 | $69.40 | 71,670,900 |
September 2025 | $69.74 | $74.88 | $68.43 | $74.54 | 38,954,800 |
August 2025 | $67.20 | $71.02 | $66.55 | $69.66 | 36,185,400 |
July 2025 | $71.33 | $71.49 | $64.79 | $66.86 | 52,714,300 |
June 2025 | $71.46 | $72.72 | $68.52 | $71.39 | 32,017,700 |
May 2025 | $68.47 | $72.22 | $67.63 | $71.99 | 30,601,800 |
April 2025 | $68.25 | $69.40 | $60.37 | $69.10 | 47,400,500 |
March 2025 | $60.75 | $73.62 | $58.49 | $68.59 | 42,105,900 |
February 2025 | $56.38 | $60.82 | $55.90 | $60.73 | 29,551,600 |
January 2025 | $56.76 | $58.83 | $53.88 | $56.63 | 45,198,400 |
December 2024 | $61.65 | $61.75 | $54.76 | $56.34 | 28,851,700 |
November 2024 | $54.71 | $62.44 | $54.47 | $61.55 | 25,817,400 |
October 2024 | $53.91 | $59.08 | $53.40 | $54.51 | 51,711,400 |