W.R. Berkley Corporation 4.125% - WRB-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.29	17.3	17.3	17.32	17.17	8,736
November 06, 2025	17.39	17.25	17.25	17.45	17.23	10,020
November 05, 2025	17.29	17.3	17.3	17.38	17.13	10,940
November 04, 2025	17.1	17.23	17.23	17.32	17.1	26,019
November 03, 2025	17.42	17.18	17.18	17.42	17.18	19,671
October 31, 2025	17.76	17.36	17.36	17.77	17.22	44,187
October 30, 2025	17.95	17.6	17.6	17.95	17.6	4,283
October 29, 2025	18.05	17.86	17.86	18.05	17.86	4,294
October 28, 2025	18.1	17.99	17.99	18.1	17.94	3,871
October 27, 2025	18.09	18.01	18.01	18.09	17.97	4,517
October 24, 2025	18.04	17.96	17.96	18.09	17.96	8,430
October 23, 2025	17.99	17.91	17.91	17.99	17.9	5,325
October 22, 2025	18.04	17.98	17.98	18.06	17.89	4,617
October 21, 2025	18.08	18	18	18.1	18	6,182
October 20, 2025	17.92	17.94	17.94	18.03	17.92	6,877
October 17, 2025	17.94	17.74	17.74	17.94	17.73	6,202
October 16, 2025	18	17.85	17.85	18	17.77	8,163
October 15, 2025	18.01	17.93	17.93	18.03	17.89	7,342
October 14, 2025	17.91	17.81	17.81	17.91	17.81	3,162
October 13, 2025	18	17.85	17.85	18	17.81	12,557
October 10, 2025	18.18	17.84	17.84	18.18	17.79	11,282
October 09, 2025	18.25	18.05	18.05	18.25	17.91	11,830
October 08, 2025	18.24	18.15	18.15	18.24	18.13	7,235
October 07, 2025	18.39	18.24	18.24	18.39	18.1	11,889
October 06, 2025	18.4	18.3	18.3	18.4	18.14	11,528
October 03, 2025	18.43	18.4	18.4	18.51	18.34	8,489
October 02, 2025	18.64	18.43	18.43	18.64	18.37	8,212
October 01, 2025	18.67	18.55	18.55	18.68	18.54	145,421
September 30, 2025	18.8	18.75	18.75	18.86	18.55	316,032
September 29, 2025	18.56	18.74	18.74	18.82	18.48	20,647
September 26, 2025	18.55	18.56	18.56	18.59	18.47	11,484
September 25, 2025	18.63	18.55	18.55	18.63	18.39	21,052
September 24, 2025	18.59	18.56	18.56	18.82	18.56	14,124
September 23, 2025	18.64	18.61	18.61	18.8	18.5	18,509
September 22, 2025	18.67	18.7	18.7	18.8	18.49	12,856
September 19, 2025	18.65	18.67	18.67	18.78	18.51	12,853
September 18, 2025	18.62	18.65	18.65	18.95	18.56	7,286
September 17, 2025	18.78	18.7	18.7	18.78	18.59	10,687
September 16, 2025	18.78	18.79	18.79	18.81	18.5	16,253
September 15, 2025	18.68	18.73	18.73	18.8	18.5	18,910
September 12, 2025	18.88	18.85	18.59	18.94	18.64	16,878
September 11, 2025	18.68	18.81	18.81	19.01	18.68	21,987
September 10, 2025	18.69	18.61	18.61	18.78	18.55	10,243
September 09, 2025	18.52	18.59	18.59	18.59	18.3	13,399
September 08, 2025	18.38	18.45	18.45	18.55	18.28	14,831
September 05, 2025	18.06	18.37	18.37	18.37	18	19,777
September 04, 2025	17.83	17.89	17.89	17.93	17.75	12,721
September 03, 2025	17.75	17.73	17.73	17.93	17.67	7,662
September 02, 2025	17.66	17.63	17.63	17.67	17.31	9,723
August 29, 2025	17.89	17.68	17.68	17.89	17.63	27,098
August 28, 2025	17.88	17.85	17.85	17.92	17.66	19,367
August 27, 2025	17.75	17.84	17.84	17.84	17.56	17,464
August 26, 2025	17.66	17.75	17.75	17.76	17.54	30,995
August 25, 2025	17.87	17.72	17.72	17.87	17.67	12,059
August 22, 2025	17.36	17.89	17.89	17.89	17.36	26,561
August 21, 2025	17.34	17.32	17.32	17.42	17.17	6,406
August 20, 2025	17.2	17.34	17.34	17.34	16.85	32,920
August 19, 2025	16.95	17.16	17.16	17.18	16.95	19,745
August 18, 2025	16.81	16.91	16.91	16.96	16.81	11,282
August 15, 2025	16.82	16.79	16.79	16.82	16.69	7,715

W.R. Berkley Corporation 4.125% (WRB-PH) NYSE