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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.8	16.78	16.78	16.89	16.68	28,782
August 13, 2025	16.81	16.83	16.83	16.86	16.74	12,154
August 12, 2025	16.52	16.76	16.76	16.76	16.5	22,685
August 11, 2025	16.52	16.52	16.52	16.55	16.4	13,199
August 08, 2025	16.51	16.46	16.46	16.58	16.29	14,661
August 07, 2025	16.74	16.43	16.43	16.75	16.37	14,048
August 06, 2025	16.9	16.64	16.64	16.93	16.64	7,723
August 05, 2025	16.89	16.9	16.9	16.96	16.74	5,125
August 04, 2025	16.59	16.89	16.89	16.93	16.59	12,980
August 01, 2025	16.58	16.57	16.57	16.74	16.4	123,673
July 31, 2025	16.43	16.6	16.6	16.7	16.42	34,505
July 30, 2025	16.45	16.4	16.4	16.46	16.36	9,288
July 29, 2025	16.35	16.41	16.41	16.45	16.35	11,964
July 28, 2025	16.34	16.32	16.32	16.38	16.25	10,470
July 25, 2025	16.35	16.36	16.36	16.38	16.28	15,504
July 24, 2025	16.28	16.25	16.25	16.3	16.17	19,336
July 23, 2025	16.37	16.25	16.25	16.37	16.22	5,848
July 22, 2025	16.38	16.3	16.3	16.38	16.22	8,558
July 21, 2025	16.28	16.34	16.34	16.45	16.25	29,523
July 18, 2025	16.22	16.19	16.19	16.32	16.09	264,076
July 17, 2025	16.02	16.21	16.21	16.21	16.02	21,689
July 16, 2025	16.09	16.03	16.03	16.15	15.89	31,534
July 15, 2025	16.3	16.1	16.1	16.33	16.05	223,124
July 14, 2025	16.33	16.22	16.22	16.37	16.12	20,874
July 11, 2025	16.36	16.3	16.3	16.55	16.21	26,526
July 10, 2025	16.3	16.61	16.61	16.64	16.3	52,298
July 09, 2025	16.26	16.38	16.38	16.39	16.22	42,300
July 08, 2025	16.17	16.21	16.21	16.22	16.08	76,479
July 07, 2025	16.25	16.16	16.16	16.3	16.02	17,026
July 03, 2025	16.21	16.26	16.26	16.31	16.18	7,254

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