W.R. Berkley Corporation 5.10% - WRB-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.59	19.62	19.62	19.66	19.59	37,988
December 22, 2025	19.74	19.66	19.66	19.74	19.59	28,185
December 19, 2025	19.65	19.68	19.68	19.75	19.63	21,963
December 18, 2025	19.68	19.77	19.77	19.93	19.67	61,312
December 17, 2025	19.79	19.65	19.65	19.87	19.63	46,000
December 16, 2025	19.66	19.84	19.84	19.86	19.62	45,059
December 15, 2025	19.79	19.63	19.63	19.79	19.6	33,498
December 12, 2025	19.91	19.89	19.57	20.04	19.78	34,618
December 11, 2025	19.95	20.05	19.73	20.09	19.66	41,229
December 10, 2025	20.03	20.01	19.69	20.03	19.8	28,871
December 09, 2025	19.85	19.93	19.93	20.01	19.85	30,011
December 08, 2025	19.77	19.97	19.97	19.98	19.77	47,663
December 05, 2025	19.9	19.93	19.93	19.95	19.64	66,759
December 04, 2025	20.05	20	19.98	20.07	19.95	41,341
December 03, 2025	19.9	20.01	20.01	20.05	19.83	27,730
December 02, 2025	19.9	19.95	19.95	20	19.78	35,151
December 01, 2025	20.07	19.98	19.98	20.07	19.9	17,581
November 28, 2025	20.07	20.12	20.12	20.19	20.03	17,687
November 26, 2025	20.05	20.14	20.14	20.19	19.98	27,688
November 25, 2025	20.08	20.04	20.04	20.15	19.91	20,899
November 24, 2025	19.92	20.06	20.06	20.14	19.76	36,877
November 21, 2025	19.73	19.76	19.76	19.86	19.58	16,038
November 20, 2025	20.03	19.78	19.78	20.11	19.67	62,715
November 19, 2025	20.08	19.97	19.97	20.1	19.86	21,252
November 18, 2025	19.76	20.08	20.08	20.08	19.76	20,820
November 17, 2025	20.14	19.82	19.82	20.14	19.76	22,409
November 14, 2025	20.04	20.15	20.15	20.16	19.96	31,729
November 13, 2025	20.23	20.06	20.06	20.27	20.04	23,634
November 12, 2025	20.5	20.4	20.4	20.51	20.26	22,173
November 11, 2025	20.55	20.5	20.5	20.64	20.41	7,968
November 10, 2025	20.51	20.46	20.46	20.64	20.32	26,037
November 07, 2025	20.43	20.47	20.47	20.47	20.26	23,403
November 06, 2025	20.5	20.41	20.41	20.5	20.28	19,063
November 05, 2025	20.35	20.45	20.45	20.53	20.25	11,619
November 04, 2025	20.3	20.35	20.35	20.46	20.25	18,656
November 03, 2025	20.5	20.41	20.41	20.52	20.23	22,670
October 31, 2025	20.56	20.45	20.45	20.78	20.23	68,463
October 30, 2025	20.86	20.56	20.56	20.86	20.51	12,126
October 29, 2025	20.84	20.86	20.86	20.99	20.68	13,827
October 28, 2025	21.01	20.9	20.9	21.2	20.81	12,731
October 27, 2025	21.03	21.1	21.1	21.18	21.03	13,179
October 24, 2025	21.11	21.03	21.03	21.28	20.89	15,567
October 23, 2025	21.06	21.11	21.11	21.29	21.06	7,514
October 22, 2025	21.12	21.06	21.06	21.22	21.03	6,870
October 21, 2025	21.23	21.25	21.25	21.34	21.2	8,276
October 20, 2025	21.1	21.27	21.27	21.27	21.07	5,829
October 17, 2025	20.97	21.1	21.1	21.1	20.72	42,069
October 16, 2025	20.91	20.96	20.96	21.07	20.84	5,591
October 15, 2025	20.97	21.01	21.01	21.06	20.85	12,177
October 14, 2025	20.83	20.88	20.88	20.92	20.78	5,987
October 13, 2025	20.96	20.89	20.89	20.96	20.81	9,024
October 10, 2025	21.13	20.86	20.86	21.13	20.86	8,963
October 09, 2025	21.18	21.13	21.13	21.21	20.97	12,046
October 08, 2025	21.3	21.24	21.24	21.3	21.16	9,981
October 07, 2025	21.47	21.33	21.33	21.47	21.19	6,634
October 06, 2025	21.28	21.38	21.38	21.45	21.21	8,945
October 03, 2025	21.42	21.39	21.39	21.48	21.32	5,557
October 02, 2025	21.61	21.46	21.46	21.61	21.32	21,807
October 01, 2025	21.39	21.61	21.61	21.61	21.2	9,799
September 30, 2025	21.41	21.4	21.4	21.41	21.17	22,305

W.R. Berkley Corporation 5.10% (WRB-PF) NYSE