W.R. Berkley Corporation 4.25% - WRB-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.25	18.32	18.32	18.44	18.23	7,515
September 25, 2025	18.23	18.34	18.34	18.34	18.21	30,309
September 24, 2025	18.48	18.55	18.55	18.58	18.37	6,904
September 23, 2025	18.45	18.6	18.6	18.64	18.35	28,680
September 22, 2025	18.5	18.64	18.64	18.65	18.5	4,144
September 19, 2025	18.67	18.56	18.56	18.67	18.3	8,112
September 18, 2025	18.85	18.6	18.6	18.85	18.6	8,636
September 17, 2025	18.95	18.79	18.79	18.95	18.55	7,149
September 16, 2025	19.1	19.01	19.01	19.1	18.95	10,510
September 15, 2025	18.92	19.06	19.06	19.23	18.92	12,841
September 12, 2025	18.88	19.39	19.12	19.72	18.69	21,233
September 11, 2025	18.79	18.97	18.71	19	18.79	7,139
September 10, 2025	18.88	18.74	18.48	18.88	18.7	3,855
September 09, 2025	18.55	18.74	18.48	18.79	18.46	33,812
September 08, 2025	18.28	18.5	18.25	18.65	18.28	45,123
September 05, 2025	18.06	18.3	18.3	18.57	18	11,505
September 04, 2025	17.89	17.94	17.94	17.94	17.77	3,145
September 03, 2025	17.67	17.73	17.73	17.83	17.67	1,765
September 02, 2025	17.66	17.59	17.59	17.85	17.58	7,648
August 29, 2025	17.77	17.67	17.67	17.88	17.67	19,924
August 28, 2025	17.48	17.74	17.74	17.75	17.48	7,008
August 27, 2025	17.38	17.55	17.55	17.59	17.38	7,005
August 26, 2025	17.49	17.51	17.51	17.6	17.32	28,718
August 25, 2025	17.62	17.56	17.56	17.67	17.48	8,497
August 22, 2025	17.29	17.56	17.56	17.61	17.29	31,935
August 21, 2025	17.24	17.28	17.28	17.28	17.22	10,008
August 20, 2025	18.48	17.26	17.26	18.48	17.04	30,701
August 19, 2025	16.98	17.03	17.03	17.09	16.94	51,930
August 18, 2025	16.84	16.89	16.89	16.9	16.84	5,053
August 15, 2025	17.15	16.84	16.84	17.15	16.82	5,449
August 14, 2025	16.82	16.89	16.89	16.9	16.76	8,042
August 13, 2025	16.88	16.94	16.94	16.97	16.84	12,401
August 12, 2025	16.75	16.81	16.81	16.83	16.71	13,815
August 11, 2025	16.72	16.71	16.71	16.78	16.71	4,022
August 08, 2025	16.75	16.79	16.79	16.8	16.71	3,554
August 07, 2025	17.08	16.8	16.8	17.08	16.74	6,435
August 06, 2025	17	16.91	16.91	17.12	16.87	5,432
August 05, 2025	16.97	17.1	17.1	17.1	16.97	1,037
August 04, 2025	16.91	17.11	17.11	17.12	16.91	5,825
August 01, 2025	16.92	16.9	16.9	16.92	16.81	6,697
July 31, 2025	16.76	16.95	16.95	17.01	16.76	32,566
July 30, 2025	16.82	16.81	16.81	16.82	16.78	2,427
July 29, 2025	16.74	16.79	16.79	16.85	16.69	24,791
July 28, 2025	16.56	16.7	16.7	16.73	16.53	35,815
July 25, 2025	16.51	16.62	16.62	16.63	16.51	26,299
July 24, 2025	16.59	16.48	16.48	16.59	16.47	6,790
July 23, 2025	16.59	16.55	16.55	16.72	16.46	8,861
July 22, 2025	16.8	16.64	16.64	16.8	16.5	11,469
July 21, 2025	16.67	16.67	16.67	16.69	16.6	13,644
July 18, 2025	16.52	16.52	16.52	16.59	16.46	18,455
July 17, 2025	16.31	16.46	16.46	16.47	16.31	13,494
July 16, 2025	16.39	16.32	16.32	16.49	16.23	21,884
July 15, 2025	16.66	16.44	16.44	16.68	16.34	12,639
July 14, 2025	16.7	16.59	16.59	16.76	16.52	12,104
July 11, 2025	16.78	16.76	16.76	16.85	16.64	12,019
July 10, 2025	16.79	16.95	16.95	16.95	16.77	19,859
July 09, 2025	16.71	16.73	16.73	16.86	16.67	9,013
July 08, 2025	16.6	16.63	16.63	16.72	16.55	6,478
July 07, 2025	16.79	16.71	16.71	16.79	16.63	5,111
July 03, 2025	16.75	16.79	16.79	16.8	16.69	3,678

W.R. Berkley Corporation 4.25% (WRB-PG) NYSE