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
August 15, 2025	22.93	22.95	22.95	22.99	22.91	8,529
August 14, 2025	22.83	22.88	22.88	22.94	22.83	4,454
August 13, 2025	22.84	22.93	22.93	22.97	22.83	6,348
August 12, 2025	22.77	22.79	22.79	22.86	22.75	10,425
August 11, 2025	22.75	22.78	22.78	22.87	22.75	5,291
August 08, 2025	22.68	22.77	22.77	22.77	22.67	3,122
August 07, 2025	22.95	22.78	22.78	22.97	22.75	4,883
August 06, 2025	22.95	22.73	22.73	22.95	22.72	11,502
August 05, 2025	22.68	22.93	22.93	22.93	22.67	18,580
August 04, 2025	22.62	22.75	22.75	22.79	22.62	5,500
August 01, 2025	22.61	22.56	22.56	22.61	22.55	2,813
July 31, 2025	22.49	22.55	22.55	22.63	22.49	5,776
July 30, 2025	22.55	22.57	22.57	22.63	22.55	5,849
July 29, 2025	22.53	22.55	22.55	22.62	22.5	5,809
July 28, 2025	22.46	22.47	22.47	22.6	22.45	5,843
July 25, 2025	22.45	22.48	22.48	22.55	22.4	12,843
July 24, 2025	22.52	22.48	22.48	22.52	22.41	4,849
July 23, 2025	22.6	22.53	22.53	22.62	22.5	5,719
July 22, 2025	22.64	22.58	22.58	22.64	22.58	3,083
July 21, 2025	22.7	22.6	22.6	22.77	22.6	21,924
July 18, 2025	22.68	22.52	22.52	22.68	22.48	4,374
July 17, 2025	22.53	22.51	22.51	22.6	22.48	7,913
July 16, 2025	22.56	22.4	22.4	22.59	22.36	14,758
July 15, 2025	22.58	22.47	22.47	22.6	22.46	8,349
July 14, 2025	22.68	22.6	22.6	22.72	22.55	10,357
July 11, 2025	22.82	22.68	22.68	22.82	22.68	8,424
July 10, 2025	22.62	22.78	22.78	22.84	22.62	8,833
July 09, 2025	22.66	22.63	22.63	22.68	22.57	6,215
July 08, 2025	22.52	22.56	22.56	22.6	22.5	11,665
July 07, 2025	22.61	22.59	22.59	22.69	22.51	12,649
July 03, 2025	22.71	22.7	22.7	22.72	22.64	7,298
July 02, 2025	22.53	22.68	22.68	22.69	22.53	12,691
July 01, 2025	22.53	22.59	22.59	22.63	22.45	18,059
June 30, 2025	22.63	22.66	22.66	22.83	22.52	164,816
June 27, 2025	22.52	22.55	22.55	22.75	22.5	69,571
June 26, 2025	22.38	22.52	22.52	22.54	22.38	26,520
June 25, 2025	22.34	22.35	22.35	22.4	22.03	9,766
June 24, 2025	22.03	22.26	22.26	22.3	22.03	14,731
June 23, 2025	21.74	21.97	21.97	22.03	21.74	15,123
June 20, 2025	21.63	21.83	21.83	21.91	21.63	17,034
June 18, 2025	21.61	21.62	21.62	21.82	21.61	45,254
June 17, 2025	21.72	21.6	21.6	21.75	21.57	35,155
June 16, 2025	21.62	21.66	21.66	21.74	21.6	12,313
June 13, 2025	21.9	21.61	21.61	21.9	21.57	32,313
June 12, 2025	22.18	22.13	21.77	22.21	22.08	8,466
June 11, 2025	22.15	22.1	21.74	22.25	22.1	16,222
June 10, 2025	22.04	22.14	21.78	22.23	22.04	15,091
June 09, 2025	21.92	22.12	21.76	22.16	21.92	19,808
June 06, 2025	21.83	22	21.65	22.04	21.83	6,730
June 05, 2025	22	22.01	21.65	22.1	21.91	13,456
June 04, 2025	21.73	21.93	21.57	21.99	21.71	17,928
June 03, 2025	21.73	21.71	21.71	21.75	21.69	2,473
June 02, 2025	21.75	21.64	21.64	21.75	21.59	14,052
May 30, 2025	21.54	21.61	21.61	21.75	21.54	48,857
May 29, 2025	21.62	21.75	21.75	21.78	21.62	7,896
May 28, 2025	21.66	21.68	21.68	21.74	21.63	12,439
May 27, 2025	21.63	21.64	21.64	21.72	21.54	16,479
May 23, 2025	21.43	21.39	21.39	21.43	21.27	8,465
May 22, 2025	21.33	21.42	21.42	21.46	21.26	7,144
May 21, 2025	21.63	21.32	21.32	21.63	21.26	8,501

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