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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.83	16.85	16.85	16.93	16.72	24,002
January 12, 2026	16.72	16.77	16.77	16.77	16.72	3,109
January 09, 2026	16.91	16.78	16.78	16.91	16.71	6,662
January 08, 2026	16.77	16.8	16.8	16.83	16.74	5,388
January 07, 2026	16.95	16.8	16.8	16.95	16.72	19,937
January 06, 2026	16.91	16.86	16.86	16.95	16.69	12,171
January 05, 2026	16.94	16.95	16.95	17.06	16.89	11,611
January 02, 2026	16.69	16.87	16.87	16.87	16.65	8,724
December 31, 2025	16.52	16.57	16.57	16.66	16.52	30,206
December 30, 2025	16.58	16.62	16.62	16.62	16.56	4,076
December 29, 2025	16.6	16.61	16.61	16.61	16.54	13,288
December 26, 2025	16.56	16.59	16.59	16.6	16.51	5,423
December 24, 2025	16.52	16.54	16.54	16.54	16.5	7,081
December 23, 2025	16.54	16.48	16.48	16.54	16.48	5,493
December 22, 2025	16.48	16.48	16.48	16.54	16.48	8,497
December 19, 2025	16.53	16.5	16.5	16.55	16.46	20,958
December 18, 2025	16.8	16.54	16.54	16.8	16.46	54,891
December 17, 2025	16.75	16.7	16.7	16.91	16.7	3,950
December 16, 2025	16.75	16.88	16.88	16.88	16.75	4,201
December 15, 2025	16.96	16.81	16.81	16.96	16.81	11,582
December 12, 2025	17	16.96	16.69	17.06	16.94	4,050
December 11, 2025	17.01	17.07	17.07	17.07	16.94	2,728
December 10, 2025	16.88	16.87	16.87	16.94	16.87	2,350
December 09, 2025	17	16.88	16.88	17	16.81	4,702
December 08, 2025	16.86	16.87	16.87	16.91	16.86	4,381
December 05, 2025	17.22	16.9	16.9	17.22	16.83	13,971
December 04, 2025	17	16.95	16.95	17.02	16.95	3,708
December 03, 2025	16.93	17.01	17.01	17.01	16.92	4,365
December 02, 2025	17.01	17.02	17.02	17.02	16.92	15,279
December 01, 2025	17.11	17.04	17.04	17.15	16.97	12,589
November 28, 2025	17.16	17.15	17.15	17.2	17.07	13,023
November 26, 2025	17.05	17.17	17.17	17.18	16.97	6,646
November 25, 2025	16.88	17.09	17.09	17.09	16.87	9,097
November 24, 2025	16.83	16.88	16.88	16.98	16.83	3,092
November 21, 2025	16.75	16.83	16.83	16.89	16.75	9,668
November 20, 2025	17.25	16.72	16.72	17.36	16.61	103,648
November 19, 2025	17.18	17.15	17.15	17.41	17.15	5,203
November 18, 2025	17.38	17.24	17.24	17.38	17.2	14,160
November 17, 2025	17.44	17.14	17.14	17.44	17.11	6,728
November 14, 2025	17.37	17.35	17.35	17.48	17.34	16,198
November 13, 2025	17.37	17.41	17.41	17.5	17.15	25,660
November 12, 2025	17.58	17.47	17.47	17.68	17.45	2,052
November 11, 2025	17.57	17.45	17.45	17.57	17.44	2,585
November 10, 2025	17.51	17.51	17.51	17.61	17.46	2,981
November 07, 2025	17.45	17.44	17.44	17.54	17.44	1,380
November 06, 2025	17.52	17.55	17.55	17.58	17.46	6,967
November 05, 2025	17.74	17.63	17.63	17.74	17.44	4,504
November 04, 2025	17.32	17.52	17.52	17.61	17.32	47,703
November 03, 2025	17.44	17.35	17.35	17.44	17.26	9,826
October 31, 2025	17.56	17.35	17.35	17.56	17.21	14,143
October 30, 2025	17.89	17.6	17.6	17.89	17.55	2,716
October 29, 2025	17.8	17.86	17.86	17.86	17.8	1,160
October 28, 2025	17.89	17.88	17.88	17.94	17.88	1,695
October 27, 2025	17.92	17.92	17.92	17.92	17.92	458
October 24, 2025	17.85	17.92	17.92	17.92	17.84	2,636
October 23, 2025	17.9	17.83	17.83	17.9	17.83	1,555
October 22, 2025	18	17.94	17.94	18	17.79	2,156
October 21, 2025	17.97	18	18	18	17.97	920
October 20, 2025	17.82	17.95	17.95	17.95	17.77	1,515
October 17, 2025	17.56	17.71	17.71	17.71	17.47	4,302

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