W. R. Berkley Corporation 5.70% SB DB 2058 - WRB-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.04	23.02	23.02	23.16	22.92	12,694
February 19, 2026	23.07	23.1	23.1	23.13	22.97	5,975
February 18, 2026	23.18	23.13	23.13	23.18	23.08	2,205
February 17, 2026	23.12	23.15	23.15	23.15	22.93	8,710
February 13, 2026	22.9	23.05	23.05	23.05	22.89	12,383
February 12, 2026	22.87	22.93	22.93	22.96	22.87	3,698
February 11, 2026	23	22.93	22.93	23	22.85	10,061
February 10, 2026	22.84	22.89	22.89	22.92	22.84	6,456
February 09, 2026	22.95	22.83	22.83	22.95	22.83	5,497
February 06, 2026	22.78	22.86	22.86	22.89	22.78	2,389
February 05, 2026	22.79	22.78	22.78	22.84	22.74	9,036
February 04, 2026	22.78	22.84	22.84	22.84	22.65	12,633
February 03, 2026	22.76	22.67	22.67	22.76	22.6	5,109
February 02, 2026	22.79	22.79	22.79	22.8	22.73	10,838
January 30, 2026	22.73	22.8	22.8	22.85	22.7	3,527
January 29, 2026	22.8	22.79	22.79	22.86	22.77	12,365
January 28, 2026	22.96	22.84	22.84	22.96	22.84	7,751
January 27, 2026	22.97	22.88	22.88	22.97	22.8	7,720
January 26, 2026	22.88	22.9	22.9	22.91	22.8	9,938
January 23, 2026	22.76	22.82	22.82	22.82	22.66	12,320
January 22, 2026	22.58	22.67	22.67	22.68	22.47	6,531
January 21, 2026	22.61	22.53	22.53	22.68	22.36	11,193
January 20, 2026	22.56	22.38	22.38	22.56	22.1	31,469
January 16, 2026	22.73	22.53	22.53	22.74	22.52	14,655
January 15, 2026	22.52	22.66	22.66	22.68	22.52	11,726
January 14, 2026	22.47	22.58	22.58	22.59	22.47	6,211
January 13, 2026	22.36	22.5	22.5	22.5	22.33	6,351
January 12, 2026	22.38	22.39	22.39	22.46	22.32	15,300
January 09, 2026	22.36	22.41	22.41	22.46	22.36	14,651
January 08, 2026	22.37	22.42	22.42	22.43	22.29	17,434
January 07, 2026	22.31	22.33	22.33	22.33	22.21	11,129
January 06, 2026	22.38	22.25	22.25	22.38	22.19	11,066
January 05, 2026	22.4	22.34	22.34	22.58	22.34	25,635
January 02, 2026	22.15	22.4	22.4	22.4	22.15	7,727
December 31, 2025	22.12	22.11	22.11	22.16	22.1	13,772
December 30, 2025	22.15	22.13	22.13	22.15	22.03	17,460
December 29, 2025	22.13	22.14	22.14	22.15	22.11	12,039
December 26, 2025	22.01	22.12	22.12	22.22	22.01	15,348
December 24, 2025	21.76	22	22	22.02	21.76	28,726
December 23, 2025	21.71	21.83	21.83	21.85	21.7	31,406
December 22, 2025	21.9	21.76	21.76	21.94	21.66	16,704
December 19, 2025	21.85	21.8	21.8	21.92	21.75	26,182
December 18, 2025	22.14	21.91	21.91	22.18	21.83	39,968
December 17, 2025	22.06	22.07	22.07	22.13	22.05	10,309
December 16, 2025	22.04	22.17	22.17	22.19	22.04	10,281
December 15, 2025	22.19	22.1	22.1	22.21	22	22,089
December 12, 2025	22.4	22.48	22.12	22.52	22.33	15,743
December 11, 2025	22.41	22.53	22.17	22.58	22.4	11,862
December 10, 2025	22.23	22.37	22.02	22.47	22.23	7,418
December 09, 2025	22.44	22.3	21.95	22.47	22.25	36,932
December 08, 2025	22.28	22.22	21.87	22.36	22.16	18,398
December 05, 2025	22.4	22.27	22.27	22.4	22.17	18,721
December 04, 2025	22.4	22.4	22.4	22.5	22.32	11,970
December 03, 2025	22.4	22.5	22.5	22.53	22.35	12,229
December 02, 2025	22.4	22.48	22.48	22.51	22.36	23,814
December 01, 2025	22.46	22.45	22.45	22.5	22.4	20,116
November 28, 2025	22.58	22.43	22.43	22.58	22.43	10,330
November 26, 2025	22.51	22.59	22.59	22.59	22.32	8,994
November 25, 2025	22.41	22.49	22.49	22.52	22.24	20,102
November 24, 2025	22.15	22.37	22.37	22.37	22.15	13,187

W. R. Berkley Corporation 5.70% SB DB 2058 (WRB-PE) NYSE