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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.91	17.9	17.9	18	17.9	9,991
February 19, 2026	17.82	17.9	17.9	17.98	17.78	6,435
February 18, 2026	17.86	17.92	17.92	17.95	17.86	5,270
February 17, 2026	17.76	17.89	17.89	17.89	17.76	3,893
February 13, 2026	17.77	17.8	17.8	17.82	17.77	2,199
February 12, 2026	17.76	17.77	17.77	17.78	17.76	1,651
February 11, 2026	17.75	17.84	17.84	17.86	17.72	3,174
February 10, 2026	17.74	17.71	17.71	17.78	17.71	1,623
February 09, 2026	17.76	17.71	17.71	17.8	17.67	4,574
February 06, 2026	17.58	17.7	17.7	17.81	17.58	31,506
February 05, 2026	17.59	17.57	17.57	17.81	17.55	18,313
February 04, 2026	17.5	17.65	17.65	17.65	17.42	11,107
February 03, 2026	17.43	17.49	17.49	17.5	17.41	5,444
February 02, 2026	17.51	17.68	17.68	17.7	17.45	13,903
January 30, 2026	17.29	17.5	17.5	17.52	17.26	47,553
January 29, 2026	17.31	17.37	17.37	17.37	17.31	4,788
January 28, 2026	17.37	17.37	17.37	17.42	17.26	14,466
January 27, 2026	17.27	17.44	17.44	17.44	17.17	15,924
January 26, 2026	17.18	17.27	17.27	17.27	17.14	5,381
January 23, 2026	16.95	17.18	17.18	17.19	16.95	8,039
January 22, 2026	17	17.1	17.1	17.21	16.99	12,777
January 21, 2026	16.92	16.9	16.9	17	16.9	1,719
January 20, 2026	16.87	16.92	16.92	17.03	16.84	8,326
January 16, 2026	17.09	17.08	17.08	17.14	17	19,607
January 15, 2026	16.98	17.1	17.1	17.13	16.98	16,323
January 14, 2026	16.84	16.95	16.95	16.95	16.78	14,835
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

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