W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
76.18
+0.77 (1.02%)
At close: Oct 2, 2025, 4:00 PM EDT
76.19
+0.01 (0.01%)
After-hours: Oct 2, 2025, 7:00 PM EDT

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202574.9676.3774.7476.1876.181.02%2,028,046
Oct 1, 202576.3776.4075.1475.4175.41-1.58%2,871,441
Sep 30, 202576.1176.9775.8376.6276.620.79%1,878,971
Sep 29, 202575.9276.0575.3676.0276.020.18%1,756,723
Sep 26, 202575.3076.1774.9375.8875.881.77%1,582,130
Sep 25, 202575.0075.3474.1974.5674.56-0.33%2,345,894
Sep 24, 202573.8974.8273.5274.8174.810.90%1,788,491
Sep 23, 202573.2074.2573.0674.1474.140.99%1,419,448
Sep 22, 202573.3073.6972.7373.4173.410.03%2,017,835
Sep 19, 202573.3173.6672.9973.3973.300.40%3,377,419
Sep 18, 202572.7173.3072.0973.1073.01-0.01%2,548,231
Sep 17, 202571.6073.3271.4273.1173.022.37%1,815,751
Sep 16, 202572.5672.5670.4371.4271.33-1.88%3,552,375
Sep 15, 202573.6774.0472.7372.7972.70-1.40%1,561,356
Sep 12, 202573.5774.2473.2373.8273.730.05%1,496,581
Sep 11, 202572.2173.8871.9973.7873.692.26%1,644,449
Sep 10, 202571.9772.2671.5572.1572.06-0.18%1,525,381
Sep 9, 202572.2772.7172.0372.2872.19-0.18%1,445,803
Sep 8, 202571.8572.5971.0972.4172.320.63%1,507,299
Sep 5, 202572.8373.0271.6571.9671.87-1.32%1,242,698
Sep 4, 202572.8173.3572.5272.9272.830.89%1,606,198
Sep 3, 202571.6572.3871.4072.2872.190.42%1,319,033
Sep 2, 202571.7772.2271.2271.9871.890.40%1,521,669
Aug 29, 202571.4071.8671.2271.6971.600.63%1,383,936
Aug 28, 202571.3371.5370.9171.2471.15-0.60%1,260,600
Aug 27, 202571.2171.9870.9971.6771.580.87%1,133,289
Aug 26, 202571.1071.3370.8271.0570.96-0.11%1,854,512
Aug 25, 202571.8772.0671.0971.1371.04-1.40%1,283,571
Aug 22, 202572.9873.0971.9672.1472.05-0.51%1,423,665
Aug 21, 202572.6072.9272.3772.5172.42-0.18%1,309,602
Aug 20, 202571.9672.9771.7972.6472.551.51%1,281,971
Aug 19, 202570.5171.6870.4771.5671.471.50%1,449,936
Aug 18, 202570.4670.6770.1970.5070.41-0.41%1,977,553
Aug 15, 202571.9171.9170.5670.7970.70-1.08%3,939,337
Aug 14, 202571.6371.7670.9671.5671.470.29%1,311,368
Aug 13, 202570.3471.4470.1971.3571.261.91%1,804,046
Aug 12, 202570.1470.3169.5770.0169.920.07%2,111,575
Aug 11, 202570.6870.8869.7569.9669.87-0.95%2,170,234
Aug 8, 202570.4771.0370.4270.6370.540.74%1,282,986
Aug 7, 202570.3770.7169.6470.1170.02-0.62%1,686,065
Aug 6, 202570.2470.9269.9470.5570.460.70%1,714,025
Aug 5, 202570.7270.9769.9870.0669.97-0.60%1,686,227
Aug 4, 202569.4470.6169.2570.4870.391.78%1,884,447
Aug 1, 202569.1669.4368.4969.2569.170.64%2,236,973
Jul 31, 202568.9869.8568.7368.8168.73-0.15%2,315,342
Jul 30, 202568.8369.4268.6168.9168.830.41%1,908,328
Jul 29, 202568.4768.8967.9068.6368.550.93%1,916,538
Jul 28, 202568.8268.8767.8168.0067.92-1.43%2,013,411
Jul 25, 202568.4669.1768.4268.9968.910.66%1,370,169
Jul 24, 202568.2768.8267.9968.5468.46-0.01%2,323,108