W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
65.55
-0.19 (-0.29%)
At close: Mar 23, 2026, 4:00 PM EDT
66.36
+0.81 (1.24%)
After-hours: Mar 23, 2026, 7:13 PM EDT
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 66.68 | 66.70 | 65.54 | 65.55 | 65.55 | -0.29% | 2,497,762 |
| Mar 20, 2026 | 66.04 | 66.54 | 65.68 | 65.74 | 65.74 | -0.72% | 8,265,393 |
| Mar 19, 2026 | 67.52 | 67.70 | 65.90 | 66.22 | 66.22 | -1.55% | 2,158,937 |
| Mar 18, 2026 | 68.22 | 68.54 | 66.78 | 67.26 | 67.26 | -2.31% | 2,208,251 |
| Mar 17, 2026 | 69.12 | 69.19 | 68.03 | 68.85 | 68.85 | 0.47% | 1,523,301 |
| Mar 16, 2026 | 69.02 | 69.34 | 68.41 | 68.53 | 68.53 | -0.33% | 1,541,469 |
| Mar 13, 2026 | 69.44 | 69.75 | 68.71 | 68.76 | 68.76 | 0.09% | 1,391,363 |
| Mar 12, 2026 | 67.34 | 69.02 | 66.96 | 68.70 | 68.70 | 1.24% | 1,454,181 |
| Mar 11, 2026 | 67.78 | 68.29 | 67.29 | 67.86 | 67.86 | - | 1,491,273 |
| Mar 10, 2026 | 67.79 | 68.47 | 67.46 | 67.86 | 67.86 | -0.56% | 1,673,325 |
| Mar 9, 2026 | 69.62 | 69.62 | 67.62 | 68.24 | 68.24 | -2.40% | 1,924,856 |
| Mar 6, 2026 | 69.34 | 70.23 | 68.41 | 69.92 | 69.92 | 0.50% | 1,676,891 |
| Mar 5, 2026 | 69.87 | 70.00 | 68.83 | 69.57 | 69.57 | -1.16% | 2,909,175 |
| Mar 4, 2026 | 72.62 | 72.62 | 70.35 | 70.39 | 70.39 | -3.10% | 1,785,460 |
| Mar 3, 2026 | 72.67 | 72.73 | 71.10 | 72.64 | 72.64 | -0.82% | 1,683,991 |
| Mar 2, 2026 | 71.53 | 73.42 | 71.53 | 73.24 | 73.24 | 2.15% | 1,638,828 |
| Feb 27, 2026 | 71.94 | 71.94 | 71.01 | 71.70 | 71.70 | 0.17% | 4,613,777 |
| Feb 26, 2026 | 72.07 | 72.37 | 71.33 | 71.58 | 71.58 | - | 1,558,489 |
| Feb 25, 2026 | 71.74 | 72.04 | 70.68 | 71.58 | 71.58 | -0.07% | 1,641,231 |
| Feb 24, 2026 | 70.76 | 71.73 | 69.95 | 71.63 | 71.63 | 0.89% | 1,979,785 |
| Feb 23, 2026 | 71.54 | 72.05 | 70.60 | 71.00 | 71.00 | -0.11% | 1,771,364 |
| Feb 20, 2026 | 71.02 | 71.14 | 70.36 | 71.08 | 70.99 | 1.05% | 1,763,929 |
| Feb 19, 2026 | 71.45 | 72.06 | 70.05 | 70.34 | 70.25 | -0.65% | 2,727,068 |
| Feb 18, 2026 | 71.04 | 71.29 | 69.90 | 70.80 | 70.71 | -0.34% | 1,841,795 |
| Feb 17, 2026 | 70.64 | 71.64 | 70.40 | 71.04 | 70.95 | 1.92% | 1,998,820 |
| Feb 13, 2026 | 70.95 | 71.72 | 69.31 | 69.70 | 69.61 | -2.72% | 2,749,211 |
| Feb 12, 2026 | 71.79 | 73.07 | 71.00 | 71.65 | 71.56 | 0.15% | 2,085,316 |
| Feb 11, 2026 | 69.77 | 71.68 | 69.25 | 71.54 | 71.45 | 2.32% | 2,448,035 |
| Feb 10, 2026 | 68.73 | 70.20 | 68.37 | 69.92 | 69.83 | 0.97% | 1,557,313 |
| Feb 9, 2026 | 70.49 | 71.04 | 68.99 | 69.25 | 69.16 | -1.65% | 2,044,698 |
| Feb 6, 2026 | 71.29 | 71.90 | 70.13 | 70.41 | 70.32 | -1.23% | 1,520,917 |
| Feb 5, 2026 | 70.59 | 71.60 | 70.37 | 71.29 | 71.20 | 1.57% | 1,700,658 |
| Feb 4, 2026 | 69.49 | 70.65 | 69.45 | 70.19 | 70.10 | 1.45% | 1,778,801 |
| Feb 3, 2026 | 67.47 | 69.38 | 67.25 | 69.19 | 69.10 | 2.10% | 2,070,263 |
| Feb 2, 2026 | 68.54 | 68.76 | 67.41 | 67.77 | 67.68 | -1.18% | 2,842,373 |
| Jan 30, 2026 | 68.18 | 68.66 | 67.82 | 68.58 | 68.49 | 0.47% | 1,732,897 |
| Jan 29, 2026 | 68.17 | 69.02 | 67.42 | 68.26 | 68.17 | 0.87% | 2,481,497 |
| Jan 28, 2026 | 66.87 | 68.02 | 66.84 | 67.67 | 67.58 | 0.65% | 1,990,087 |
| Jan 27, 2026 | 68.88 | 69.92 | 65.02 | 67.23 | 67.14 | 0.52% | 4,420,518 |
| Jan 26, 2026 | 67.69 | 68.20 | 66.37 | 66.88 | 66.80 | -0.36% | 4,333,647 |
| Jan 23, 2026 | 67.60 | 67.94 | 66.50 | 67.12 | 67.04 | -0.59% | 3,969,325 |
| Jan 22, 2026 | 67.41 | 67.64 | 67.00 | 67.52 | 67.43 | -0.03% | 2,639,757 |
| Jan 21, 2026 | 67.79 | 68.25 | 66.50 | 67.54 | 67.45 | -0.28% | 2,681,147 |
| Jan 20, 2026 | 66.73 | 68.32 | 66.65 | 67.73 | 67.64 | -0.22% | 2,084,696 |
| Jan 16, 2026 | 68.64 | 69.04 | 67.68 | 67.88 | 67.79 | -1.21% | 3,279,638 |
| Jan 15, 2026 | 69.20 | 69.78 | 68.31 | 68.71 | 68.62 | -0.68% | 1,769,503 |
| Jan 14, 2026 | 68.33 | 69.76 | 68.25 | 69.18 | 69.09 | 1.74% | 1,918,682 |
| Jan 13, 2026 | 68.49 | 68.97 | 67.57 | 68.00 | 67.91 | -1.03% | 2,084,027 |
| Jan 12, 2026 | 68.63 | 69.31 | 68.37 | 68.71 | 68.62 | 0.39% | 2,217,396 |
| Jan 9, 2026 | 70.35 | 70.50 | 68.36 | 68.44 | 68.35 | -2.56% | 2,476,857 |