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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	74.96	76.18	76.18	76.36	74.74	2.03M
October 01, 2025	76.37	75.41	75.41	76.4	75.14	2.87M
September 30, 2025	76.11	76.62	76.62	76.97	75.83	1.88M
September 29, 2025	75.92	76.02	76.02	76.05	75.36	1.76M
September 26, 2025	75.3	75.88	75.88	76.17	74.93	1.58M
September 25, 2025	75	74.56	74.56	75.34	74.19	2.35M
September 24, 2025	73.89	74.81	74.81	74.82	73.52	1.79M
September 23, 2025	73.2	74.14	74.14	74.25	73.06	1.42M
September 22, 2025	73.3	73.41	73.41	73.69	72.72	2.02M
September 19, 2025	73.31	73.39	73.39	73.66	72.99	3.38M
September 18, 2025	72.71	73.1	73.1	73.3	72.09	2.55M
September 17, 2025	71.6	73.11	73.11	73.32	71.42	1.82M
September 16, 2025	72.56	71.42	71.42	72.56	70.43	3.55M
September 15, 2025	73.67	72.79	72.79	74.04	72.73	1.56M
September 12, 2025	73.57	73.82	73.82	74.24	73.23	1.5M
September 11, 2025	72.21	73.78	73.78	73.88	71.99	1.64M
September 10, 2025	71.97	72.15	72.15	72.26	71.55	1.53M
September 09, 2025	72.27	72.28	72.28	72.71	72.03	1.45M
September 08, 2025	71.85	72.41	72.41	72.58	71.09	1.51M
September 05, 2025	72.86	71.96	71.96	73.02	71.65	1.24M
September 04, 2025	72.81	72.92	72.92	73.35	72.52	1.61M
September 03, 2025	71.65	72.28	72.28	72.38	71.4	1.32M
September 02, 2025	71.77	71.98	71.98	72.22	71.22	1.52M
August 29, 2025	71.4	71.69	71.69	71.86	71.22	1.38M
August 28, 2025	71.33	71.24	71.24	71.53	70.91	1.26M
August 27, 2025	71.21	71.67	71.67	71.98	70.99	1.13M
August 26, 2025	71.1	71.05	71.05	71.33	70.82	1.85M
August 25, 2025	71.87	71.13	71.13	72.06	71.09	1.28M
August 22, 2025	72.98	72.14	72.14	73.09	71.96	1.42M
August 21, 2025	72.6	72.51	72.51	72.92	72.37	1.31M
August 20, 2025	71.96	72.64	72.64	72.97	71.79	1.28M
August 19, 2025	70.51	71.56	71.56	71.68	70.47	1.45M
August 18, 2025	70.46	70.5	70.5	70.67	70.19	1.98M
August 15, 2025	71.91	70.79	70.79	71.91	70.56	3.94M
August 14, 2025	71.63	71.56	71.56	71.76	70.96	1.31M
August 13, 2025	70.34	71.35	71.35	71.44	70.19	1.8M
August 12, 2025	70.14	70.01	70.01	70.31	69.57	2.11M
August 11, 2025	70.68	69.96	69.96	70.88	69.75	2.17M
August 08, 2025	70.47	70.63	70.63	71.03	70.42	1.28M
August 07, 2025	70.37	70.11	70.11	70.7	69.64	1.69M
August 06, 2025	70.24	70.55	70.55	70.92	69.94	1.71M
August 05, 2025	70.72	70.06	70.06	70.97	69.98	1.69M
August 04, 2025	69.44	70.48	70.48	70.61	69.25	1.88M
August 01, 2025	69.16	69.25	69.25	69.43	68.49	2.24M
July 31, 2025	68.98	68.81	68.81	69.85	68.73	2.32M
July 30, 2025	68.83	68.91	68.91	69.42	68.61	1.91M
July 29, 2025	68.47	68.63	68.63	68.89	67.9	1.92M
July 28, 2025	68.82	68	68	68.87	67.81	2.01M
July 25, 2025	68.46	68.99	68.99	69.17	68.42	1.37M
July 24, 2025	68.27	68.54	68.54	68.82	67.99	2.32M
July 23, 2025	68.63	68.55	68.55	68.99	67.73	2.78M
July 22, 2025	67.76	68.54	68.54	69.21	66.68	3.44M
July 21, 2025	68.85	67.8	67.8	69	67.8	3.35M
July 18, 2025	68.33	68.75	68.75	69.24	68.14	3.74M
July 17, 2025	68	68.13	68.13	68.38	67.57	2.83M
July 16, 2025	68.35	67.97	67.97	68.78	67.46	2.24M
July 15, 2025	69.02	67.78	67.78	69.37	67.69	1.99M
July 14, 2025	68.88	69.45	69.45	69.86	68.62	1.78M
July 11, 2025	68.88	68.88	68.88	69.25	68.53	2.24M
July 10, 2025	69.6	69.15	69.15	69.62	68.27	3.12M

W. R. Berkley Corporation (WRB) NYSE