Skip to main content
logo
W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
73.24
+1.54 (2.15%)
At close: Mar 2, 2026, 4:00 PM EST
73.24
0.00 (0.00%)
After-hours: Mar 2, 2026, 5:12 PM EST

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202671.5373.4271.5373.2473.242.15%1,638,828
Feb 27, 202671.9471.9471.0171.7071.700.17%4,613,777
Feb 26, 202672.0772.3771.3371.5871.58-1,558,489
Feb 25, 202671.7472.0470.6871.5871.58-0.07%1,641,231
Feb 24, 202670.7671.7369.9571.6371.630.89%1,979,785
Feb 23, 202671.5472.0570.6071.0071.00-0.11%1,771,364
Feb 20, 202671.0271.1470.3671.0870.991.05%1,763,929
Feb 19, 202671.4572.0670.0570.3470.25-0.65%2,727,068
Feb 18, 202671.0471.2969.9070.8070.71-0.34%1,841,795
Feb 17, 202670.6471.6470.4071.0470.951.92%1,998,820
Feb 13, 202670.9571.7269.3169.7069.61-2.72%2,749,211
Feb 12, 202671.7973.0771.0071.6571.560.15%2,085,316
Feb 11, 202669.7771.6869.2571.5471.452.32%2,448,035
Feb 10, 202668.7370.2068.3769.9269.830.97%1,557,313
Feb 9, 202670.4971.0468.9969.2569.16-1.65%2,044,698
Feb 6, 202671.2971.9070.1370.4170.32-1.23%1,520,917
Feb 5, 202670.5971.6070.3771.2971.201.57%1,700,658
Feb 4, 202669.4970.6569.4570.1970.101.45%1,778,801
Feb 3, 202667.4769.3867.2569.1969.102.10%2,070,263
Feb 2, 202668.5468.7667.4167.7767.68-1.18%2,842,373
Jan 30, 202668.1868.6667.8268.5868.490.47%1,732,897
Jan 29, 202668.1769.0267.4268.2668.170.87%2,481,497
Jan 28, 202666.8768.0266.8467.6767.580.65%1,990,087
Jan 27, 202668.8869.9265.0267.2367.140.52%4,420,518
Jan 26, 202667.6968.2066.3766.8866.80-0.36%4,333,647
Jan 23, 202667.6067.9466.5067.1267.04-0.59%3,969,325
Jan 22, 202667.4167.6467.0067.5267.43-0.03%2,639,757
Jan 21, 202667.7968.2566.5067.5467.45-0.28%2,681,147
Jan 20, 202666.7368.3266.6567.7367.64-0.22%2,084,696
Jan 16, 202668.6469.0467.6867.8867.79-1.21%3,279,638
Jan 15, 202669.2069.7868.3168.7168.62-0.68%1,769,503
Jan 14, 202668.3369.7668.2569.1869.091.74%1,918,682
Jan 13, 202668.4968.9767.5768.0067.91-1.03%2,084,027
Jan 12, 202668.6369.3168.3768.7168.620.39%2,217,396
Jan 9, 202670.3570.5068.3668.4468.35-2.56%2,476,857
Jan 8, 202668.8370.5668.4570.2470.152.56%2,935,857
Jan 7, 202669.1169.4568.0368.4968.40-2.14%2,242,396
Jan 6, 202670.3770.7269.2469.9969.90-1.02%2,133,139
Jan 5, 202668.8171.0868.7070.7170.621.95%2,961,491
Jan 2, 202669.7770.0668.9169.3669.27-1.08%2,114,180
Dec 31, 202570.6171.1670.0770.1270.03-0.96%1,536,995
Dec 30, 202570.7771.1570.4270.8070.710.01%5,667,208
Dec 29, 202570.7571.0270.5370.7970.700.31%1,631,714
Dec 26, 202570.5371.0070.2970.5770.48-0.10%1,179,970
Dec 24, 202570.2770.6470.1270.6470.550.58%1,676,615
Dec 23, 202570.8571.1870.1570.2370.140.01%4,495,364
Dec 22, 202569.4170.6569.2570.2270.131.23%3,282,779
Dec 19, 202569.5069.9769.3469.3769.28-0.26%2,952,005
Dec 18, 202568.8269.6168.5369.5569.460.64%1,697,074
Dec 17, 202568.2469.1868.0069.1169.020.80%1,780,277