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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	77.59	78.1	78.1	78.96	77.42	2.01M
November 20, 2025	77.06	77.3	77.3	77.63	76.65	1.85M
November 19, 2025	77.34	76.69	76.69	78.11	76.29	2.25M
November 18, 2025	76.96	77.5	77.5	78.01	76.86	2.17M
November 17, 2025	77.34	77.1	77.1	77.83	76.88	1.83M
November 14, 2025	77.2	77	77	77.9	76.38	3.18M
November 13, 2025	76.7	76.96	76.96	77.4	76.67	2.26M
November 12, 2025	76.24	76.65	76.65	76.88	76.24	1.88M
November 11, 2025	76.23	76.35	76.35	76.64	75.59	1.3M
November 10, 2025	74.59	75.84	75.84	75.87	74.32	2.87M
November 07, 2025	74.21	74.97	74.97	75.63	74.16	2.05M
November 06, 2025	74.91	74.58	74.58	75.7	74.55	2.31M
November 05, 2025	74.05	74.72	74.72	75.07	73.98	2.42M
November 04, 2025	72.12	74.05	74.05	74.05	72.11	3.24M
November 03, 2025	71.31	71.78	71.78	71.83	70.3	5.32M
October 31, 2025	70.82	71.34	71.34	71.66	70.71	3.01M
October 30, 2025	71.72	71.54	71.54	72.14	71	7.97M
October 29, 2025	72.19	71.4	71.4	72.19	70.77	4.27M
October 28, 2025	75.06	72.61	72.61	75.06	72.35	3.05M
October 27, 2025	74.93	75.26	75.26	75.53	74.69	2.29M
October 24, 2025	75.22	75.03	75.03	75.52	74.61	3.85M
October 23, 2025	75.46	75.24	75.24	75.46	74.36	4.57M
October 22, 2025	74.83	75.02	75.02	75.55	73.83	5.63M
October 21, 2025	71.49	75	75	75.39	71.12	5.52M
October 20, 2025	74.3	73.48	73.48	74.52	73.36	3.01M
October 17, 2025	73.7	74.05	74.05	74.3	73.41	3.91M

W. R. Berkley Corporation (WRB) NYSE