W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
75.24
+0.22 (0.29%)
At close: Oct 23, 2025, 4:00 PM EDT
75.24
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202575.4675.4674.3675.2475.240.29%4,566,894
Oct 22, 202574.8375.5573.8375.0275.020.03%5,630,513
Oct 21, 202571.4975.3971.1275.0075.002.07%5,517,732
Oct 20, 202574.3074.5273.3673.4873.48-0.77%3,011,445
Oct 17, 202573.7074.3073.4174.0574.050.54%3,911,101
Oct 16, 202575.7175.8673.4173.6573.65-3.59%3,186,165
Oct 15, 202578.0278.0275.4876.3976.39-2.64%2,976,235
Oct 14, 202577.8178.4877.2778.4678.461.30%1,667,324
Oct 13, 202577.3578.0076.6377.4577.45-0.26%1,475,113
Oct 10, 202577.9878.4377.4677.6577.650.17%1,775,383
Oct 9, 202578.0478.4077.2077.5277.52-0.41%1,597,524
Oct 8, 202578.3978.3977.5477.8477.840.09%1,399,147
Oct 7, 202577.2477.9577.2177.7777.771.03%1,668,434
Oct 6, 202576.9977.5876.6776.9876.980.16%1,816,739
Oct 3, 202576.2477.3175.7676.8676.860.89%2,113,443
Oct 2, 202574.9676.3774.7476.1876.181.02%2,032,027
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