W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
69.63
+0.38 (0.55%)
Feb 10, 2026, 2:20 PM EST - Market open
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 68.73 | 69.75 | 68.37 | 69.63 | - | 0.55% | 585,922 |
| Feb 9, 2026 | 70.49 | 71.04 | 68.99 | 69.25 | 69.25 | -1.65% | 2,041,589 |
| Feb 6, 2026 | 71.29 | 71.90 | 70.13 | 70.41 | 70.41 | -1.23% | 1,520,792 |
| Feb 5, 2026 | 70.59 | 71.60 | 70.37 | 71.29 | 71.29 | 1.57% | 1,699,722 |
| Feb 4, 2026 | 69.49 | 70.65 | 69.45 | 70.19 | 70.19 | 1.45% | 1,721,374 |
| Feb 3, 2026 | 67.47 | 69.38 | 67.25 | 69.19 | 69.19 | 2.10% | 1,884,656 |
| Feb 2, 2026 | 68.54 | 68.76 | 67.41 | 67.77 | 67.77 | -1.18% | 2,839,752 |
| Jan 30, 2026 | 68.18 | 68.66 | 67.82 | 68.58 | 68.58 | 0.47% | 1,731,067 |
| Jan 29, 2026 | 68.17 | 69.02 | 67.42 | 68.26 | 68.26 | 0.87% | 2,479,814 |
| Jan 28, 2026 | 66.87 | 68.02 | 66.84 | 67.67 | 67.67 | 0.65% | 1,985,107 |
| Jan 27, 2026 | 68.88 | 69.92 | 65.02 | 67.23 | 67.23 | 0.52% | 4,419,592 |
| Jan 26, 2026 | 67.69 | 68.20 | 66.37 | 66.88 | 66.88 | -0.36% | 4,327,285 |
| Jan 23, 2026 | 67.60 | 67.94 | 66.50 | 67.12 | 67.12 | -0.59% | 3,965,265 |
| Jan 22, 2026 | 67.41 | 67.64 | 67.00 | 67.52 | 67.52 | -0.03% | 2,531,646 |
| Jan 21, 2026 | 67.79 | 68.25 | 66.50 | 67.54 | 67.54 | -0.28% | 2,679,549 |
| Jan 20, 2026 | 66.73 | 68.32 | 66.65 | 67.73 | 67.73 | -0.22% | 2,084,069 |
| Jan 16, 2026 | 68.64 | 69.04 | 67.68 | 67.88 | 67.88 | -1.21% | 3,258,165 |
| Jan 15, 2026 | 69.20 | 69.78 | 68.31 | 68.71 | 68.71 | -0.68% | 1,768,790 |
| Jan 14, 2026 | 68.33 | 69.76 | 68.25 | 69.18 | 69.18 | 1.74% | 1,918,679 |
| Jan 13, 2026 | 68.49 | 68.97 | 67.57 | 68.00 | 68.00 | -1.03% | 2,083,938 |
| Jan 12, 2026 | 68.63 | 69.31 | 68.37 | 68.71 | 68.71 | 0.39% | 2,217,326 |
| Jan 9, 2026 | 70.35 | 70.50 | 68.36 | 68.44 | 68.44 | -2.56% | 2,476,821 |
| Jan 8, 2026 | 68.83 | 70.56 | 68.45 | 70.24 | 70.24 | 2.56% | 2,935,794 |
| Jan 7, 2026 | 69.11 | 69.45 | 68.03 | 68.49 | 68.49 | -2.14% | 2,242,297 |
| Jan 6, 2026 | 70.37 | 70.72 | 69.24 | 69.99 | 69.99 | -1.02% | 2,132,939 |
| Jan 5, 2026 | 68.81 | 71.08 | 68.70 | 70.71 | 70.71 | 1.95% | 2,885,483 |
| Jan 2, 2026 | 69.77 | 70.06 | 68.91 | 69.36 | 69.36 | -1.08% | 2,104,242 |
| Dec 31, 2025 | 70.61 | 71.16 | 70.07 | 70.12 | 70.12 | -0.96% | 1,534,999 |
| Dec 30, 2025 | 70.77 | 71.15 | 70.42 | 70.80 | 70.80 | 0.01% | 5,663,697 |
| Dec 29, 2025 | 70.75 | 71.02 | 70.53 | 70.79 | 70.79 | 0.31% | 1,574,058 |
| Dec 26, 2025 | 70.53 | 71.00 | 70.29 | 70.57 | 70.57 | -0.10% | 1,176,360 |
| Dec 24, 2025 | 70.27 | 70.64 | 70.12 | 70.64 | 70.64 | 0.58% | 1,657,049 |
| Dec 23, 2025 | 70.85 | 71.18 | 70.15 | 70.23 | 70.23 | 0.01% | 3,536,252 |
| Dec 22, 2025 | 69.41 | 70.65 | 69.25 | 70.22 | 70.22 | 1.23% | 3,242,004 |
| Dec 19, 2025 | 69.50 | 69.97 | 69.34 | 69.37 | 69.37 | -0.26% | 2,842,703 |
| Dec 18, 2025 | 68.82 | 69.61 | 68.53 | 69.55 | 69.55 | 0.64% | 1,697,074 |
| Dec 17, 2025 | 68.24 | 69.18 | 68.00 | 69.11 | 69.11 | 0.80% | 1,780,277 |
| Dec 16, 2025 | 69.09 | 69.34 | 68.17 | 68.56 | 68.56 | -0.78% | 3,570,365 |
| Dec 15, 2025 | 68.66 | 69.38 | 68.55 | 69.10 | 69.10 | -0.33% | 3,285,069 |
| Dec 12, 2025 | 69.74 | 69.74 | 68.98 | 69.33 | 68.24 | -0.01% | 4,040,503 |
| Dec 11, 2025 | 67.84 | 69.65 | 67.70 | 69.34 | 68.25 | 2.59% | 3,027,274 |
| Dec 10, 2025 | 66.84 | 68.04 | 66.69 | 67.59 | 66.53 | 0.97% | 4,281,271 |
| Dec 9, 2025 | 66.70 | 67.71 | 66.70 | 66.94 | 65.89 | 0.50% | 3,082,987 |
| Dec 8, 2025 | 67.23 | 67.48 | 65.97 | 66.61 | 65.56 | -0.16% | 4,292,291 |
| Dec 5, 2025 | 68.04 | 70.18 | 65.39 | 66.72 | 65.67 | -5.86% | 15,664,182 |
| Dec 4, 2025 | 71.69 | 71.94 | 70.57 | 70.87 | 69.76 | -1.09% | 5,683,951 |
| Dec 3, 2025 | 73.13 | 73.54 | 71.32 | 71.65 | 70.52 | -1.58% | 3,460,125 |
| Dec 2, 2025 | 72.54 | 73.70 | 72.50 | 72.80 | 71.66 | -0.25% | 4,044,507 |
| Dec 1, 2025 | 77.60 | 78.06 | 72.96 | 72.98 | 71.83 | -6.06% | 4,340,526 |
| Nov 28, 2025 | 77.49 | 77.96 | 77.43 | 77.69 | 76.47 | 0.06% | 629,906 |