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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.67	20.65	20.65	20.7	20.58	5,755
February 19, 2026	20.55	20.62	20.62	20.67	20.54	8,612
February 18, 2026	20.7	20.66	20.66	20.78	20.66	13,770
February 17, 2026	20.65	20.7	20.7	20.71	20.56	17,958
February 13, 2026	20.69	20.65	20.65	20.69	20.55	6,155
February 12, 2026	20.63	20.55	20.55	20.7	20.55	17,480
February 11, 2026	20.63	20.66	20.66	20.69	20.52	8,809
February 10, 2026	20.6	20.62	20.62	20.65	20.52	6,722
February 09, 2026	20.54	20.6	20.6	20.6	20.48	21,954
February 06, 2026	20.45	20.49	20.49	20.61	20.44	15,123
February 05, 2026	20.52	20.51	20.51	20.58	20.37	19,898
February 04, 2026	20.55	20.52	20.52	20.56	20.39	28,640
February 03, 2026	20.89	20.54	20.54	20.89	20.49	10,801
February 02, 2026	20.86	20.82	20.82	20.86	20.68	17,418
January 30, 2026	20.7	20.82	20.82	20.87	20.64	19,303
January 29, 2026	20.9	20.75	20.75	20.9	20.73	11,308
January 28, 2026	21.04	20.85	20.85	21.04	20.81	10,721
January 27, 2026	21.19	21.01	21.01	21.19	20.89	25,547
January 26, 2026	21	21.19	21.19	21.33	20.58	18,584
January 23, 2026	20.77	20.87	20.87	20.95	20.58	17,703
January 22, 2026	20.72	20.72	20.72	20.78	20.27	14,191
January 21, 2026	20.42	20.59	20.59	20.69	20.37	12,630
January 20, 2026	20.42	20.45	20.45	20.65	20.27	44,556
January 16, 2026	20.2	20.45	20.45	20.48	20.2	32,550
January 15, 2026	20.25	20.3	20.3	20.4	20.2	11,675
January 14, 2026	20.29	20.2	20.2	20.44	20.15	7,919
January 13, 2026	20.28	20.23	20.23	20.32	20.16	40,314
January 12, 2026	20.02	20.14	20.14	20.4	19.96	26,796
January 09, 2026	20.06	20.16	20.16	20.27	19.91	51,200
January 08, 2026	20.29	20.09	20.09	20.31	19.98	35,598
January 07, 2026	20.04	20.37	20.37	20.37	19.9	31,887
January 06, 2026	20.05	19.97	19.97	20.1	19.88	17,614
January 05, 2026	19.95	20.07	20.07	20.26	19.95	32,647
January 02, 2026	19.71	19.93	19.93	20.02	19.71	30,916
December 31, 2025	19.6	19.62	19.62	19.72	19.6	32,154
December 30, 2025	19.65	19.66	19.66	19.74	19.6	31,311
December 29, 2025	19.65	19.71	19.71	19.77	19.62	32,656
December 26, 2025	19.65	19.71	19.71	19.74	19.59	29,628
December 24, 2025	19.59	19.71	19.71	19.73	19.59	9,163
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

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