W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
77.28
+0.28 (0.36%)
Nov 17, 2025, 2:12 PM EST - Market open
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 77.20 | 77.90 | 76.38 | 77.00 | 77.00 | 0.05% | 3,179,079 |
| Nov 13, 2025 | 76.70 | 77.40 | 76.67 | 76.96 | 76.96 | 0.40% | 2,262,834 |
| Nov 12, 2025 | 76.24 | 76.88 | 76.24 | 76.65 | 76.65 | 0.39% | 1,884,243 |
| Nov 11, 2025 | 76.23 | 76.64 | 75.59 | 76.35 | 76.35 | 0.67% | 1,298,043 |
| Nov 10, 2025 | 74.59 | 75.87 | 74.32 | 75.84 | 75.84 | 1.16% | 2,866,754 |
| Nov 7, 2025 | 74.21 | 75.63 | 74.16 | 74.97 | 74.97 | 0.52% | 2,048,064 |
| Nov 6, 2025 | 74.91 | 75.70 | 74.55 | 74.58 | 74.58 | -0.19% | 2,309,775 |
| Nov 5, 2025 | 74.05 | 75.07 | 73.98 | 74.72 | 74.72 | 0.90% | 2,418,741 |
| Nov 4, 2025 | 72.12 | 74.05 | 72.11 | 74.05 | 74.05 | 3.16% | 3,244,645 |
| Nov 3, 2025 | 71.31 | 71.83 | 70.30 | 71.78 | 71.78 | 0.62% | 5,321,630 |
| Oct 31, 2025 | 70.82 | 71.66 | 70.71 | 71.34 | 71.34 | -0.28% | 3,013,757 |
| Oct 30, 2025 | 71.72 | 72.14 | 71.00 | 71.54 | 71.54 | 0.20% | 7,972,222 |
| Oct 29, 2025 | 72.19 | 72.20 | 70.77 | 71.40 | 71.40 | -1.67% | 4,271,827 |
| Oct 28, 2025 | 75.06 | 75.06 | 72.35 | 72.61 | 72.61 | -3.52% | 3,053,628 |
| Oct 27, 2025 | 74.93 | 75.53 | 74.69 | 75.26 | 75.26 | 0.31% | 2,289,940 |
| Oct 24, 2025 | 75.22 | 75.52 | 74.61 | 75.03 | 75.03 | -0.28% | 3,852,104 |
| Oct 23, 2025 | 75.46 | 75.46 | 74.36 | 75.24 | 75.24 | 0.29% | 4,568,583 |
| Oct 22, 2025 | 74.83 | 75.55 | 73.83 | 75.02 | 75.02 | 0.03% | 5,630,513 |
| Oct 21, 2025 | 71.49 | 75.39 | 71.12 | 75.00 | 75.00 | 2.07% | 5,517,732 |
| Oct 20, 2025 | 74.30 | 74.52 | 73.36 | 73.48 | 73.48 | -0.77% | 3,011,445 |
| Oct 17, 2025 | 73.70 | 74.30 | 73.41 | 74.05 | 74.05 | 0.54% | 3,911,101 |
| Oct 16, 2025 | 75.71 | 75.86 | 73.41 | 73.65 | 73.65 | -3.59% | 3,186,165 |
| Oct 15, 2025 | 78.02 | 78.02 | 75.48 | 76.39 | 76.39 | -2.64% | 2,976,235 |
| Oct 14, 2025 | 77.81 | 78.48 | 77.27 | 78.46 | 78.46 | 1.30% | 1,667,324 |
| Oct 13, 2025 | 77.35 | 78.00 | 76.63 | 77.45 | 77.45 | -0.26% | 1,475,113 |
| Oct 10, 2025 | 77.98 | 78.43 | 77.46 | 77.65 | 77.65 | 0.17% | 1,775,383 |
| Oct 9, 2025 | 78.04 | 78.40 | 77.20 | 77.52 | 77.52 | -0.41% | 1,597,524 |
| Oct 8, 2025 | 78.39 | 78.39 | 77.54 | 77.84 | 77.84 | 0.09% | 1,399,147 |
| Oct 7, 2025 | 77.24 | 77.95 | 77.21 | 77.77 | 77.77 | 1.03% | 1,668,434 |
| Oct 6, 2025 | 76.99 | 77.58 | 76.67 | 76.98 | 76.98 | 0.16% | 1,816,739 |
| Oct 3, 2025 | 76.24 | 77.31 | 75.76 | 76.86 | 76.86 | 0.89% | 2,113,443 |
| Oct 2, 2025 | 74.96 | 76.37 | 74.74 | 76.18 | 76.18 | 1.02% | 2,032,027 |
| Oct 1, 2025 | 76.37 | 76.40 | 75.14 | 75.41 | 75.41 | -1.58% | 2,871,441 |
| Sep 30, 2025 | 76.11 | 76.97 | 75.83 | 76.62 | 76.62 | 0.79% | 1,878,971 |
| Sep 29, 2025 | 75.92 | 76.05 | 75.36 | 76.02 | 76.02 | 0.18% | 1,756,723 |
| Sep 26, 2025 | 75.30 | 76.17 | 74.93 | 75.88 | 75.88 | 1.77% | 1,582,130 |
| Sep 25, 2025 | 75.00 | 75.34 | 74.19 | 74.56 | 74.56 | -0.33% | 2,345,894 |
| Sep 24, 2025 | 73.89 | 74.82 | 73.52 | 74.81 | 74.81 | 0.90% | 1,788,491 |
| Sep 23, 2025 | 73.20 | 74.25 | 73.06 | 74.14 | 74.14 | 0.99% | 1,419,448 |
| Sep 22, 2025 | 73.30 | 73.69 | 72.73 | 73.41 | 73.41 | 0.03% | 2,017,835 |
| Sep 19, 2025 | 73.31 | 73.66 | 72.99 | 73.39 | 73.30 | 0.40% | 3,377,419 |
| Sep 18, 2025 | 72.71 | 73.30 | 72.09 | 73.10 | 73.01 | -0.01% | 2,548,231 |
| Sep 17, 2025 | 71.60 | 73.32 | 71.42 | 73.11 | 73.02 | 2.37% | 1,815,751 |
| Sep 16, 2025 | 72.56 | 72.56 | 70.43 | 71.42 | 71.33 | -1.88% | 3,552,375 |
| Sep 15, 2025 | 73.67 | 74.04 | 72.73 | 72.79 | 72.70 | -1.40% | 1,561,356 |
| Sep 12, 2025 | 73.57 | 74.24 | 73.23 | 73.82 | 73.73 | 0.05% | 1,496,581 |
| Sep 11, 2025 | 72.21 | 73.88 | 71.99 | 73.78 | 73.69 | 2.26% | 1,644,449 |
| Sep 10, 2025 | 71.97 | 72.26 | 71.55 | 72.15 | 72.06 | -0.18% | 1,525,381 |
| Sep 9, 2025 | 72.27 | 72.71 | 72.03 | 72.28 | 72.19 | -0.18% | 1,445,803 |
| Sep 8, 2025 | 71.85 | 72.59 | 71.09 | 72.41 | 72.32 | 0.63% | 1,507,299 |