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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.02	71.08	71.08	71.14	70.36	1.76M
February 19, 2026	71.45	70.34	70.34	72.06	70.05	2.73M
February 18, 2026	71.04	70.8	70.8	71.29	69.9	1.84M
February 17, 2026	70.64	71.04	71.04	71.64	70.4	2M
February 13, 2026	70.95	69.7	69.7	71.72	69.31	2.75M
February 12, 2026	71.79	71.65	71.65	73.07	71	2.09M
February 11, 2026	69.77	71.54	71.54	71.68	69.25	2.45M
February 10, 2026	68.73	69.92	69.92	70.2	68.37	1.56M
February 09, 2026	70.49	69.25	69.25	71.04	68.99	2.04M
February 06, 2026	71.29	70.41	70.41	71.9	70.13	1.52M
February 05, 2026	70.59	71.29	71.29	71.6	70.37	1.7M
February 04, 2026	69.49	70.19	70.19	70.65	69.45	1.78M
February 03, 2026	67.47	69.19	69.19	69.38	67.25	2.07M
February 02, 2026	68.54	67.77	67.77	68.76	67.41	2.84M
January 30, 2026	68.18	68.58	68.58	68.66	67.82	1.73M
January 29, 2026	68.17	68.26	68.26	69.02	67.42	2.48M
January 28, 2026	66.87	67.67	67.67	68.02	66.83	1.99M
January 27, 2026	68.88	67.23	67.23	69.22	65.29	3.31M
January 26, 2026	67.69	66.88	66.88	68.2	66.37	4.33M
January 23, 2026	67.6	67.12	67.12	67.94	66.5	3.97M
January 22, 2026	67.41	67.52	67.52	67.64	67	2.64M
January 21, 2026	67.79	67.54	67.54	68.25	66.5	2.68M
January 20, 2026	66.73	67.73	67.73	68.32	66.65	2.08M
January 16, 2026	68.64	67.88	67.88	69.04	67.68	3.28M
January 15, 2026	69.2	68.71	68.71	69.78	68.31	1.77M
January 14, 2026	68.33	69.18	69.18	69.76	68.25	1.92M
January 13, 2026	68.49	68	68	68.97	67.57	2.08M
January 12, 2026	68.63	68.71	68.71	69.31	68.37	2.22M
January 09, 2026	70.35	68.44	68.44	70.5	68.36	2.48M
January 08, 2026	68.83	70.24	70.24	70.56	68.44	2.94M
January 07, 2026	69.11	68.49	68.49	69.45	68.03	2.24M
January 06, 2026	70.37	69.99	69.99	70.72	69.24	2.13M
January 05, 2026	68.81	70.71	70.71	71.08	68.7	2.96M
January 02, 2026	69.77	69.36	69.36	70.06	68.91	2.11M
December 31, 2025	70.61	70.12	70.12	71.16	70.07	1.54M
December 30, 2025	70.77	70.8	70.8	71.15	70.42	5.67M
December 29, 2025	70.75	70.79	70.79	71.02	70.53	1.63M
December 26, 2025	70.53	70.57	70.57	71	70.29	1.18M
December 24, 2025	70.27	70.64	70.64	70.64	70.12	1.68M
December 23, 2025	70.85	70.23	70.23	71.18	70.15	4.5M
December 22, 2025	69.41	70.22	70.22	70.65	69.25	3.28M
December 19, 2025	69.5	69.37	69.37	69.97	69.34	2.95M
December 18, 2025	68.82	69.55	69.55	69.61	68.53	1.7M
December 17, 2025	68.24	69.11	69.11	69.18	68	1.78M
December 16, 2025	69.09	68.56	68.56	69.34	68.17	3.57M
December 15, 2025	68.66	69.1	69.1	69.37	68.55	3.29M
December 12, 2025	69.74	69.33	69.33	69.74	68.98	4.04M
December 11, 2025	67.84	69.34	69.34	69.65	67.7	3.03M
December 10, 2025	66.84	67.59	67.59	68.04	66.69	4.28M
December 09, 2025	66.7	66.94	66.94	67.71	66.7	3.08M
December 08, 2025	67.23	66.61	66.61	67.47	65.97	4.29M
December 05, 2025	68.04	66.72	66.72	70.18	65.39	15.66M
December 04, 2025	71.69	70.87	70.87	71.97	70.57	1.78M
December 03, 2025	73.13	71.65	71.65	73.54	71.32	3.46M
December 02, 2025	72.54	72.8	72.8	73.7	72.5	4.04M
December 01, 2025	77.6	72.98	72.98	78.06	72.96	4.34M
November 28, 2025	77.49	77.69	77.69	77.96	77.43	629,906
November 26, 2025	78.15	77.64	77.64	78.4	77.64	1.19M
November 25, 2025	78.07	77.92	77.92	78.44	77.77	1.75M
November 24, 2025	78.16	77.53	77.53	78.33	77.37	2.7M

W. R. Berkley Corporation (WRB) NYSE