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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.6	16.76	16.76	16.77	16.5	100,469
July 01, 2025	16.32	16.59	16.59	16.61	16.32	18,378
June 30, 2025	16.41	16.3	16.3	16.57	16.3	66,885
June 27, 2025	16.44	16.41	16.41	16.56	16.41	6,496
June 26, 2025	16.42	16.49	16.49	16.49	16.39	29,796
June 25, 2025	16.26	16.36	16.36	16.37	16.26	10,138
June 24, 2025	16.13	16.36	16.36	16.36	16.13	12,750
June 23, 2025	16.15	16.21	16.21	16.21	16.14	9,943
June 20, 2025	16.09	16.12	16.12	16.12	16	12,953
June 18, 2025	16.05	16.03	16.03	16.07	15.97	8,720
June 17, 2025	16	16.02	16.02	16.03	15.94	8,082
June 16, 2025	16.04	15.94	15.94	16.04	15.9	5,485
June 13, 2025	16.05	15.98	15.98	16.05	15.93	7,313
June 12, 2025	16.34	16.31	16.04	16.39	16.27	12,046
June 11, 2025	16.41	16.3	16.03	16.42	16.25	15,000

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