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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.63	17.63	17.63	17.74	17.62	12,344
October 15, 2025	17.75	17.67	17.67	17.83	17.66	1,700
October 14, 2025	17.54	17.6	17.6	17.65	17.45	7,454
October 13, 2025	17.44	17.54	17.54	17.57	17.41	9,317
October 10, 2025	18	17.35	17.35	18	17.31	25,917
October 09, 2025	18.39	17.98	17.98	18.39	17.98	4,283
October 08, 2025	18.19	18.22	18.22	18.4	18.19	2,837
October 07, 2025	18.22	18.23	18.23	18.32	18.19	2,951
October 06, 2025	18.23	18.32	18.32	18.41	18.19	2,525
October 03, 2025	18.44	18.44	18.44	18.44	18.44	1,198
October 02, 2025	18.36	18.43	18.43	18.43	18.35	3,255
October 01, 2025	18.21	18.42	18.42	18.43	18.21	9,716
September 30, 2025	18.29	18.18	18.18	18.58	18.18	47,318
September 29, 2025	18.46	18.43	18.43	18.47	18.25	5,100
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

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