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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.57	16.72	16.72	16.85	16.5	6,830
November 20, 2025	16.91	16.7	16.7	17.16	16.66	34,690
November 19, 2025	16.92	16.87	16.87	17	16.87	9,547
November 18, 2025	16.88	16.97	16.97	17	16.88	23,086
November 17, 2025	16.97	16.88	16.88	17.19	16.88	13,941
November 14, 2025	17.07	17.08	17.08	17.21	16.96	6,172
November 13, 2025	17.3	17.04	17.04	17.34	17.04	7,989
November 12, 2025	17.67	17.26	17.26	17.75	17.25	26,301
November 11, 2025	17.58	17.67	17.67	17.67	17.35	8,575
November 10, 2025	17.42	17.56	17.56	17.56	17.3	9,307
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

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