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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	70.23	69.75	69.75	70.52	69.59	2.09M
July 08, 2025	70.3	70.37	70.37	70.84	70.05	1.87M
July 07, 2025	71.37	70.75	70.75	71.96	70.31	2.43M
July 03, 2025	71.25	71.49	71.49	71.71	70.84	1.42M
July 02, 2025	72.2	70.76	70.76	72.44	69.52	3.46M
July 01, 2025	73.41	72.86	72.86	73.58	71.88	2.1M
June 30, 2025	72.24	73.47	73.47	73.57	71.85	1.54M
June 27, 2025	71.78	72.29	72.29	72.63	71.5	2.41M
June 26, 2025	72.04	72.34	72.34	72.47	71.65	1.52M
June 25, 2025	72.94	71.8	71.8	73.03	71.56	1.79M
June 24, 2025	73.86	73.27	73.27	74.09	73.09	1.64M
June 23, 2025	73.31	73.92	73.92	73.93	72.88	2.29M
June 20, 2025	72.94	73.75	73.16	73.85	72.72	3.89M
June 18, 2025	72.86	72.78	72.2	73.53	72.54	1.46M

W. R. Berkley Corporation (WRB) NYSE