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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.2	17.28	17.28	17.35	17.2	13,845
February 19, 2026	17.25	17.21	17.21	17.28	17.14	23,515
February 18, 2026	17.3	17.26	17.26	17.44	17.25	7,966
February 17, 2026	17.37	17.34	17.34	17.37	17.24	11,972
February 13, 2026	17.23	17.22	17.22	17.27	17.19	9,192
February 12, 2026	17.29	17.17	17.17	17.33	17.17	7,972
February 11, 2026	17.3	17.24	17.24	17.34	17.24	8,228
February 10, 2026	17.23	17.27	17.27	17.34	17.23	3,288
February 09, 2026	17.34	17.23	17.23	17.34	17.21	7,674
February 06, 2026	17.38	17.27	17.27	17.38	17.2	35,843
February 05, 2026	16.88	17.33	17.33	17.41	16.79	90,542
February 04, 2026	17	16.95	16.95	17.04	16.86	5,342
February 03, 2026	17.09	17.05	17.05	17.09	16.83	54,515
February 02, 2026	16.86	17.05	17.05	17.05	16.75	19,672
January 30, 2026	16.85	16.82	16.82	16.91	16.73	29,887
January 29, 2026	16.96	16.81	16.81	16.98	16.76	8,001
January 28, 2026	16.96	16.9	16.9	16.96	16.86	10,169
January 27, 2026	16.89	16.93	16.93	16.93	16.83	5,416
January 26, 2026	16.97	16.89	16.89	16.99	16.77	21,188
January 23, 2026	16.73	16.82	16.82	16.92	16.67	13,098
January 22, 2026	16.69	16.83	16.83	16.87	16.6	9,952
January 21, 2026	16.43	16.66	16.66	16.73	15.96	6,735
January 20, 2026	16.55	16.62	16.62	16.68	16.48	47,748
January 16, 2026	16.75	16.66	16.66	16.9	16.66	15,813
January 15, 2026	16.77	16.75	16.75	16.9	16.71	10,605
January 14, 2026	16.64	16.71	16.71	16.77	16.64	16,309
January 13, 2026	16.65	16.69	16.69	16.73	16.48	32,667
January 12, 2026	16.53	16.55	16.55	16.61	16.46	14,313
January 09, 2026	16.68	16.56	16.56	16.69	16.45	38,268
January 08, 2026	16.64	16.6	16.6	16.69	16.52	33,142
January 07, 2026	16.62	16.66	16.66	16.68	16.41	32,125
January 06, 2026	16.52	16.52	16.52	16.54	16.41	8,496
January 05, 2026	16.57	16.55	16.55	16.84	16.5	24,032
January 02, 2026	16.38	16.56	16.56	16.6	16.32	22,327
December 31, 2025	16.2	16.31	16.31	16.35	16.2	37,968
December 30, 2025	16.16	16.26	16.26	16.28	16.15	6,250
December 29, 2025	16.22	16.25	16.25	16.25	16.15	8,116
December 26, 2025	16.24	16.22	16.22	16.34	16.16	15,673
December 24, 2025	16.1	16.22	16.22	16.24	16.1	15,340
December 23, 2025	16.11	16.15	16.15	16.19	16.1	9,785
December 22, 2025	16.13	16.19	16.19	16.23	16.1	10,068
December 19, 2025	16.1	16.11	16.11	16.25	16.03	20,406
December 18, 2025	16.23	16.19	16.19	16.5	16.05	31,820
December 17, 2025	16.3	16.25	16.25	16.3	16.23	27,055
December 16, 2025	16.23	16.34	16.34	16.4	16.23	24,590
December 15, 2025	16.47	16.23	16.23	16.55	16.23	29,919
December 12, 2025	16.59	16.56	16.56	16.59	16.42	31,752
December 11, 2025	16.32	16.58	16.58	16.6	16.32	40,977
December 10, 2025	16.19	16.3	16.3	16.3	16.11	18,353
December 09, 2025	16.25	16.19	16.19	16.27	16.13	27,708
December 08, 2025	16.26	16.13	16.13	16.37	16.12	30,929
December 05, 2025	16.29	16.25	16.25	16.39	16.2	17,467
December 04, 2025	16.55	16.39	16.39	16.55	16.25	28,217
December 03, 2025	16.5	16.5	16.5	16.56	16.44	17,687
December 02, 2025	16.6	16.52	16.52	16.69	16.44	36,359
December 01, 2025	16.72	16.69	16.69	16.77	16.66	18,428
November 28, 2025	16.86	16.8	16.8	17.02	16.72	16,643
November 26, 2025	17.06	16.96	16.96	17.06	16.81	9,880
November 25, 2025	16.99	16.91	16.91	16.99	16.82	4,874
November 24, 2025	16.9	16.85	16.85	17.01	16.75	3,217

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