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
October 17, 2025	22.81	22.8	22.8	22.85	22.79	7,695
October 16, 2025	23	22.85	22.85	23.03	22.85	5,440
October 15, 2025	23.07	23.02	23.02	23.22	22.95	7,799
October 14, 2025	22.94	22.98	22.98	23.04	22.89	12,749
October 13, 2025	22.95	22.89	22.89	23	22.88	7,397
October 10, 2025	23.08	22.83	22.83	23.18	22.72	22,987
October 09, 2025	23.15	23	23	23.15	22.93	11,534
October 08, 2025	23.16	23.11	23.11	23.24	23.08	10,200
October 07, 2025	23.18	23.14	23.14	23.25	23.1	11,571
October 06, 2025	23.2	23.2	23.2	23.33	23.15	12,720
October 03, 2025	23.43	23.3	23.3	23.44	23.23	3,592
October 02, 2025	23.38	23.35	23.35	23.48	23.25	10,826
October 01, 2025	23.2	23.37	23.37	23.41	23.19	30,438
September 30, 2025	23.48	23.14	23.14	23.51	23.1	183,082
September 29, 2025	23.43	23.34	23.34	23.65	23.22	7,616
September 26, 2025	23.58	23.47	23.47	23.62	23.29	4,415
September 25, 2025	23.37	23.54	23.54	23.57	23.35	15,947
September 24, 2025	23.38	23.32	23.32	23.76	23.25	8,624
September 23, 2025	23.66	23.42	23.42	23.66	23.34	16,069
September 22, 2025	23.82	23.57	23.57	23.97	23.56	17,098
September 19, 2025	24	23.82	23.82	24	23.82	8,438
September 18, 2025	24.21	23.96	23.96	24.21	23.96	13,071
September 17, 2025	24.34	24.15	24.15	24.45	24.14	16,338
September 16, 2025	24.4	24.34	24.34	24.4	24.31	7,317
September 15, 2025	24.3	24.33	24.33	24.54	24.14	22,967
September 12, 2025	24.35	24.39	24.39	24.5	24.3	7,407
September 11, 2025	24.25	24.37	24.37	24.45	24.25	8,744
September 10, 2025	24.15	24.24	24.24	24.25	24.12	11,587
September 09, 2025	24.18	24.19	24.19	24.21	24.05	13,932
September 08, 2025	24.01	24.25	24.25	24.3	24.01	17,330
September 05, 2025	23.75	24.01	24.01	24.01	23.75	7,839
September 04, 2025	23.65	23.64	23.64	23.66	23.58	4,157
September 03, 2025	23.45	23.54	23.54	23.54	23.45	1,806
September 02, 2025	23.58	23.45	23.45	23.58	23.41	4,542
August 29, 2025	23.55	23.46	23.46	23.66	23.46	22,687
August 28, 2025	23.55	23.55	23.55	23.6	23.53	7,217
August 27, 2025	23.56	23.55	23.55	23.59	23.52	4,735
August 26, 2025	23.68	23.59	23.59	23.68	23.54	3,294
August 25, 2025	23.51	23.58	23.58	23.77	23.51	9,862
August 22, 2025	23.21	23.4	23.4	23.4	23.21	5,854
August 21, 2025	22.9	23.18	23.18	23.28	22.9	3,639
August 20, 2025	23.1	23.2	23.2	23.2	23.1	5,875
August 19, 2025	23.05	23.18	23.18	23.21	23.05	3,615
August 18, 2025	22.95	23.07	23.07	23.07	22.92	8,106
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

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