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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	21.35	21.36	21.36	21.55	21.23	8,727
September 26, 2025	21.56	21.3	21.3	21.56	21.22	11,649
September 25, 2025	21.63	21.49	21.49	21.63	21.29	11,729
September 24, 2025	21.44	21.6	21.6	21.64	21.39	17,723
September 23, 2025	21.8	21.58	21.58	21.81	21.38	22,079
September 22, 2025	21.9	21.76	21.76	21.9	21.6	15,595
September 19, 2025	21.88	21.89	21.89	21.94	21.54	16,582
September 18, 2025	21.83	21.8	21.8	21.94	21.66	11,308
September 17, 2025	21.98	21.94	21.94	22.14	21.79	12,718
September 16, 2025	21.91	21.84	21.84	22.12	21.78	18,800
September 15, 2025	22.09	21.91	21.91	22.12	21.84	11,582
September 12, 2025	22.21	22.3	21.98	22.32	21.9	13,558
September 11, 2025	21.77	22.17	21.85	22.24	21.77	18,304
September 10, 2025	21.52	21.73	21.42	21.73	21.5	9,110
September 09, 2025	21.52	21.5	21.19	21.52	21.36	17,499
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

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