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 |
|---|---|---|---|---|---|
May 2026 | $67.22 | $67.93 | $65.81 | $66.32 | 3,436,458 |
April 2026 | $65.37 | $68.72 | $64.99 | $66.83 | 43,643,700 |
March 2026 | $71.53 | $73.42 | $63.68 | $66.28 | 50,374,800 |
February 2026 | $68.45 | $72.98 | $67.16 | $71.70 | 40,937,000 |
January 2026 | $69.68 | $70.99 | $64.94 | $68.49 | 52,465,600 |
December 2025 | $76.28 | $76.74 | $64.28 | $70.03 | 84,672,000 |
November 2025 | $70.10 | $77.62 | $69.11 | $76.37 | 43,213,400 |
October 2025 | $75.07 | $77.15 | $69.51 | $70.13 | 71,670,900 |
September 2025 | $70.47 | $75.66 | $69.15 | $75.32 | 38,954,800 |
August 2025 | $67.90 | $71.76 | $67.25 | $70.39 | 36,185,400 |
July 2025 | $72.08 | $72.24 | $65.47 | $67.56 | 52,714,300 |
June 2025 | $72.21 | $73.48 | $69.24 | $72.13 | 32,017,700 |
May 2025 | $69.18 | $72.98 | $68.33 | $72.75 | 30,601,800 |
April 2025 | $68.97 | $70.13 | $61.00 | $69.82 | 47,400,500 |
March 2025 | $61.39 | $74.39 | $59.10 | $69.31 | 42,105,900 |
February 2025 | $56.97 | $61.46 | $56.49 | $61.36 | 29,551,600 |
January 2025 | $57.35 | $59.44 | $54.44 | $57.23 | 45,198,400 |
December 2024 | $62.30 | $62.39 | $55.33 | $56.92 | 28,851,700 |
November 2024 | $55.28 | $63.10 | $55.04 | $62.19 | 25,817,400 |
October 2024 | $54.47 | $59.70 | $53.96 | $55.08 | 51,711,400 |
September 2024 | $57.04 | $58.70 | $53.76 | $54.66 | 36,990,300 |
August 2024 | $53.05 | $57.24 | $51.39 | $57.19 | 29,802,900 |
July 2024 | $50.76 | $54.28 | $49.25 | $52.81 | 41,284,600 |
June 2024 | $51.28 | $51.93 | $48.64 | $50.18 | 30,873,900 |
May 2024 | $48.78 | $51.44 | $48.71 | $51.35 | 32,740,800 |