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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.09	16.21	16.21	16.21	16.09	38,819
July 01, 2025	16	16.09	16.09	16.11	15.95	89,919
June 30, 2025	16.01	15.9	15.9	16.16	15.9	68,445
June 27, 2025	16.1	15.98	15.98	16.19	15.97	16,418
June 26, 2025	16	16.1	16.1	16.11	15.98	48,716
June 25, 2025	16.04	15.99	15.99	16.04	15.87	15,604
June 24, 2025	15.9	15.99	15.99	16.03	15.9	133,725
June 23, 2025	15.8	15.9	15.9	15.91	15.67	85,943
June 20, 2025	15.7	15.77	15.77	15.78	15.68	43,236
June 18, 2025	15.69	15.69	15.69	15.74	15.64	110,647
June 17, 2025	15.64	15.66	15.66	15.69	15.56	70,489
June 16, 2025	15.7	15.64	15.64	15.74	15.57	32,411
June 13, 2025	15.69	15.66	15.66	15.73	15.55	49,987
June 12, 2025	15.96	15.95	15.69	16	15.89	32,165
June 11, 2025	15.98	15.95	15.69	16.05	15.91	21,988
June 10, 2025	16.02	15.94	15.68	16.05	15.92	10,043
June 09, 2025	15.93	15.98	15.72	16.01	15.86	11,359
June 06, 2025	16.04	15.93	15.67	16.07	15.83	23,443
June 05, 2025	16.14	16	15.74	16.21	15.96	18,590
June 04, 2025	16.09	16.08	15.82	16.09	15.88	12,359
June 03, 2025	15.75	16.02	15.76	16.02	15.67	83,218
June 02, 2025	15.76	15.69	15.44	15.76	15.58	16,436
May 30, 2025	15.77	15.69	15.44	15.79	15.64	19,536
May 29, 2025	15.76	15.77	15.52	15.77	15.64	15,017
May 28, 2025	15.77	15.67	15.67	15.77	15.63	8,416
May 27, 2025	15.83	15.74	15.74	15.83	15.56	15,799
May 23, 2025	15.49	15.61	15.61	15.61	15.45	7,308
May 22, 2025	15.45	15.65	15.65	15.69	15.44	5,756
May 21, 2025	15.91	15.58	15.58	15.96	15.49	20,258

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