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
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
November 21, 2025	22.03	22.23	22.23	22.26	21.96	9,233
November 20, 2025	22.34	22.11	22.11	22.46	22.05	10,963
November 19, 2025	22.32	22.35	22.35	22.37	22.22	10,151
November 18, 2025	22.18	22.37	22.37	22.41	22.18	9,762
November 17, 2025	22.45	22.36	22.36	22.51	22.15	7,626
November 14, 2025	22.3	22.51	22.51	22.53	22.19	14,552
November 13, 2025	22.44	22.37	22.37	22.62	22.37	12,407
November 12, 2025	22.65	22.62	22.62	22.65	22.55	3,570
November 11, 2025	22.76	22.66	22.66	22.78	22.62	8,919
November 10, 2025	22.8	22.77	22.77	22.8	22.61	9,252
November 07, 2025	22.58	22.63	22.63	22.67	22.47	7,884
November 06, 2025	22.5	22.53	22.53	22.7	22.5	13,031
November 05, 2025	22.44	22.73	22.73	22.77	22.43	9,113
November 04, 2025	22.6	22.63	22.63	22.68	22.46	12,229
November 03, 2025	22.75	22.66	22.66	22.76	22.62	9,940
October 31, 2025	22.95	22.71	22.71	22.95	22.55	10,238
October 30, 2025	23.05	22.88	22.88	23.1	22.85	11,353
October 29, 2025	23.13	23.13	23.13	23.18	23.07	4,838
October 28, 2025	23.24	23.13	23.13	23.29	23.08	7,045
October 27, 2025	23.2	23.24	23.24	23.24	23.11	6,361
October 24, 2025	23.2	23.2	23.2	23.26	23.15	5,255
October 23, 2025	23.12	23.15	23.15	23.15	23.03	4,719
October 22, 2025	23.02	23.09	23.09	23.14	23.02	8,782
October 21, 2025	23	23.15	23.15	23.18	23	11,983
October 20, 2025	23	23.05	23.05	23.08	22.87	8,539
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

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