W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
70.24
+1.75 (2.56%)
At close: Jan 8, 2026, 4:00 PM EST
70.24
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 78.15 | 78.40 | 77.64 | 77.64 | 76.42 | -0.36% | 1,191,783 |
| Nov 25, 2025 | 78.07 | 78.44 | 77.77 | 77.92 | 76.69 | 0.50% | 1,745,814 |
| Nov 24, 2025 | 78.16 | 78.33 | 77.37 | 77.53 | 76.31 | -0.73% | 2,703,999 |
| Nov 21, 2025 | 77.59 | 78.96 | 77.42 | 78.10 | 76.87 | 1.03% | 2,008,706 |
| Nov 20, 2025 | 77.06 | 77.63 | 76.65 | 77.30 | 76.08 | 0.80% | 1,847,680 |
| Nov 19, 2025 | 77.34 | 78.11 | 76.29 | 76.69 | 75.48 | -1.05% | 2,249,838 |
| Nov 18, 2025 | 76.96 | 78.01 | 76.86 | 77.50 | 76.28 | 0.52% | 2,174,796 |
| Nov 17, 2025 | 77.34 | 77.83 | 76.88 | 77.10 | 75.89 | 0.13% | 1,826,660 |
| Nov 14, 2025 | 77.20 | 77.90 | 76.38 | 77.00 | 75.79 | 0.05% | 3,179,231 |
| Nov 13, 2025 | 76.70 | 77.40 | 76.67 | 76.96 | 75.75 | 0.40% | 2,262,834 |
| Nov 12, 2025 | 76.24 | 76.88 | 76.24 | 76.65 | 75.44 | 0.39% | 1,884,243 |
| Nov 11, 2025 | 76.23 | 76.64 | 75.59 | 76.35 | 75.15 | 0.67% | 1,298,043 |
| Nov 10, 2025 | 74.59 | 75.87 | 74.32 | 75.84 | 74.65 | 1.16% | 2,866,754 |
| Nov 7, 2025 | 74.21 | 75.63 | 74.16 | 74.97 | 73.79 | 0.52% | 2,048,064 |
| Nov 6, 2025 | 74.91 | 75.70 | 74.55 | 74.58 | 73.41 | -0.19% | 2,309,775 |
| Nov 5, 2025 | 74.05 | 75.07 | 73.98 | 74.72 | 73.55 | 0.90% | 2,420,008 |
| Nov 4, 2025 | 72.12 | 74.05 | 72.11 | 74.05 | 72.89 | 3.16% | 3,244,645 |
| Nov 3, 2025 | 71.31 | 71.83 | 70.30 | 71.78 | 70.65 | 0.62% | 5,321,630 |
| Oct 31, 2025 | 70.82 | 71.66 | 70.71 | 71.34 | 70.22 | -0.28% | 3,013,757 |
| Oct 30, 2025 | 71.72 | 72.14 | 71.00 | 71.54 | 70.42 | 0.20% | 7,972,222 |
| Oct 29, 2025 | 72.19 | 72.20 | 70.77 | 71.40 | 70.28 | -1.67% | 4,271,827 |
| Oct 28, 2025 | 75.06 | 75.06 | 72.35 | 72.61 | 71.47 | -3.52% | 3,053,628 |