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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	21.16	21.54	21.54	21.54	21.15	32,453
September 05, 2025	20.89	21.12	21.12	21.17	20.89	10,629
September 04, 2025	20.66	20.78	20.78	20.78	20.66	8,565
September 03, 2025	20.54	20.6	20.6	20.6	20.43	9,485
September 02, 2025	20.38	20.43	20.43	20.51	20.35	19,347
August 29, 2025	20.57	20.42	20.42	20.68	20.41	40,439
August 28, 2025	20.72	20.67	20.67	20.73	20.55	7,872
August 27, 2025	20.65	20.63	20.63	20.7	20.55	8,519
August 26, 2025	20.73	20.6	20.6	20.76	20.53	11,501
August 25, 2025	20.68	20.73	20.73	21.35	20.12	13,319
August 22, 2025	20.41	20.65	20.65	20.66	20.37	22,149
August 21, 2025	20.49	20.32	20.32	20.51	20.25	8,268
August 20, 2025	20.32	20.41	20.41	20.44	20.27	14,903
August 19, 2025	20.12	20.24	20.24	20.27	20.12	82,120
August 18, 2025	20.01	20.08	20.08	20.13	20.01	11,341
August 15, 2025	20.03	20.01	20.01	20.13	19.93	21,063
August 14, 2025	20.08	20.11	20.11	20.17	19.95	15,550
August 13, 2025	20.1	20.2	20.2	20.2	20.06	14,315
August 12, 2025	19.84	20.05	20.05	20.07	19.84	15,572
August 11, 2025	19.93	19.94	19.94	19.94	19.75	11,793
August 08, 2025	19.74	19.88	19.88	19.88	19.74	16,285
August 07, 2025	20.08	19.74	19.74	20.18	19.72	23,874
August 06, 2025	20.08	20.01	20.01	20.18	19.94	11,672
August 05, 2025	20.19	20.14	20.14	20.36	20.14	11,276
August 04, 2025	20.11	20.31	20.31	20.34	20.09	19,952
August 01, 2025	20	19.94	19.94	20.05	19.81	11,126
July 31, 2025	19.74	19.91	19.91	19.91	19.71	17,749
July 30, 2025	19.7	19.76	19.76	19.86	19.7	7,794
July 29, 2025	19.64	19.7	19.7	19.79	19.64	10,947
July 28, 2025	19.85	19.61	19.61	19.87	19.61	13,505
July 25, 2025	19.67	19.8	19.8	19.87	19.63	18,969
July 24, 2025	19.65	19.62	19.62	19.84	19.59	21,290
July 23, 2025	19.89	19.71	19.71	19.89	19.66	23,469
July 22, 2025	19.79	19.79	19.79	20.34	19.77	10,650
July 21, 2025	20	19.83	19.83	20.23	19.81	16,505
July 18, 2025	20.01	20.05	20.05	20.05	19.84	14,085
July 17, 2025	19.74	19.98	19.98	20.14	19.74	20,959
July 16, 2025	19.88	19.76	19.76	20.32	19.71	17,275
July 15, 2025	20.16	19.87	19.87	20.24	19.85	17,258
July 14, 2025	20.26	20.02	20.02	20.31	19.99	13,458
July 11, 2025	20.5	20.19	20.19	20.5	20.03	19,366
July 10, 2025	20.34	20.41	20.41	20.49	20.34	8,794
July 09, 2025	20.48	20.34	20.34	20.52	20.31	23,846
July 08, 2025	20.35	20.45	20.45	20.55	20.33	13,519
July 07, 2025	20.61	20.46	20.46	20.61	20.35	15,174
July 03, 2025	20.56	20.62	20.62	20.74	20.56	7,507
July 02, 2025	20.5	20.57	20.57	20.57	20.4	19,384
July 01, 2025	20.38	20.51	20.51	20.54	20.38	17,058
June 30, 2025	20.29	20.45	20.45	20.5	20.09	224,465
June 27, 2025	20.18	20.13	20.13	20.52	19.88	167,916
June 26, 2025	19.87	20.18	20.18	20.19	19.84	43,041
June 25, 2025	19.95	19.82	19.82	19.95	19.8	14,756
June 24, 2025	19.69	19.9	19.9	19.9	19.69	11,479
June 23, 2025	19.53	19.66	19.66	19.71	19.45	19,859
June 20, 2025	19.42	19.56	19.56	19.58	19.33	17,920
June 18, 2025	19.31	19.41	19.41	19.54	19.3	14,723
June 17, 2025	19.1	19.42	19.42	19.43	19.1	27,282
June 16, 2025	19.25	19.16	19.16	19.3	19.1	25,526
June 13, 2025	19.29	19.23	19.23	19.29	19.15	15,088
June 12, 2025	19.61	19.57	19.25	19.84	19.55	20,876

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