W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
73.86
+0.76 (1.04%)
Oct 30, 2026, 4:00 PM EDT - Market closed
W. R. Berkley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74.50 | 74.85 | 73.52 | 73.86 | 73.86 | 1.04% | 2,545,868 |
| Oct 29, 2026 | 72.33 | 73.11 | 72.14 | 73.10 | 73.10 | 2.05% | 2,190,379 |
| Oct 28, 2026 | 72.08 | 72.49 | 71.36 | 71.63 | 71.63 | -1.04% | 2,043,010 |
| Oct 27, 2026 | 73.33 | 73.76 | 71.73 | 72.38 | 72.38 | -1.91% | 2,087,683 |
| Oct 26, 2026 | 73.52 | 74.19 | 73.44 | 73.79 | 73.79 | 0.63% | 2,224,888 |
| Oct 23, 2026 | 75.06 | 75.55 | 73.10 | 73.33 | 73.33 | -2.94% | 2,978,776 |
| Oct 22, 2026 | 74.96 | 75.88 | 74.62 | 75.55 | 75.55 | 1.63% | 1,748,990 |
| Oct 21, 2026 | 73.27 | 74.34 | 72.80 | 74.34 | 74.34 | 1.63% | 2,687,201 |
| Oct 20, 2026 | 73.71 | 74.50 | 72.91 | 73.15 | 73.15 | -1.26% | 4,058,405 |
| Oct 19, 2026 | 74.62 | 75.44 | 73.37 | 74.08 | 74.08 | -1.78% | 3,434,920 |
| Oct 16, 2026 | 73.82 | 75.46 | 73.69 | 75.42 | 75.42 | 1.96% | 2,846,829 |
| Oct 15, 2026 | 75.03 | 75.83 | 73.95 | 73.97 | 73.97 | 0.23% | 1,800,734 |
| Oct 14, 2026 | 73.55 | 74.14 | 72.71 | 73.80 | 73.80 | 0.34% | 1,838,301 |
| Oct 13, 2026 | 73.26 | 73.74 | 72.75 | 73.55 | 73.55 | 0.89% | 2,292,459 |
| Oct 12, 2026 | 72.34 | 73.23 | 72.34 | 72.90 | 72.90 | 1.38% | 1,330,091 |
| Oct 9, 2026 | 71.94 | 72.57 | 71.68 | 71.91 | 71.91 | -0.19% | 1,759,037 |
| Oct 8, 2026 | 70.01 | 72.50 | 70.01 | 72.05 | 72.05 | 3.33% | 2,234,381 |
| Oct 7, 2026 | 69.99 | 70.54 | 69.61 | 69.73 | 69.73 | 0.11% | 2,220,098 |
| Oct 6, 2026 | 69.75 | 70.87 | 69.48 | 69.65 | 69.65 | -0.17% | 3,082,707 |
| Oct 5, 2026 | 68.87 | 69.98 | 68.68 | 69.77 | 69.77 | 1.15% | 1,994,820 |
| Oct 2, 2026 | 68.83 | 69.32 | 68.36 | 68.98 | 68.98 | 0.12% | 2,229,218 |
| Oct 1, 2026 | 67.34 | 69.14 | 66.99 | 68.90 | 68.90 | 2.01% | 1,804,777 |
| Sep 30, 2026 | 68.14 | 68.54 | 67.46 | 67.54 | 67.54 | -1.00% | 2,276,393 |
| Sep 29, 2026 | 67.20 | 68.31 | 67.11 | 68.22 | 68.22 | 0.83% | 1,906,810 |
| Sep 28, 2026 | 66.71 | 67.71 | 66.26 | 67.66 | 67.66 | 1.26% | 2,447,223 |
| Sep 25, 2026 | 67.16 | 67.28 | 66.32 | 66.82 | 66.82 | -0.70% | 2,104,569 |
| Sep 24, 2026 | 68.09 | 68.45 | 67.24 | 67.29 | 67.29 | -0.56% | 1,948,497 |
| Sep 23, 2026 | 67.99 | 68.79 | 67.54 | 67.67 | 67.67 | -0.73% | 1,836,951 |
| Sep 22, 2026 | 68.72 | 69.06 | 67.71 | 68.17 | 68.17 | -0.90% | 4,092,745 |
| Sep 21, 2026 | 69.76 | 70.08 | 68.74 | 68.79 | 68.79 | -1.57% | 3,498,737 |
| Sep 18, 2026 | 69.80 | 70.36 | 69.15 | 69.99 | 69.89 | -0.16% | 20,279,598 |
| Sep 17, 2026 | 69.98 | 70.47 | 69.60 | 70.10 | 70.00 | 0.21% | 4,017,734 |
| Sep 16, 2026 | 70.81 | 71.20 | 69.78 | 69.95 | 69.85 | -1.87% | 4,701,471 |
| Sep 15, 2026 | 70.70 | 71.33 | 70.00 | 71.28 | 71.18 | 0.58% | 3,118,629 |
| Sep 14, 2026 | 70.83 | 71.46 | 70.04 | 70.87 | 70.77 | 1.39% | 2,850,672 |
| Sep 11, 2026 | 70.97 | 70.97 | 69.58 | 69.90 | 69.80 | -0.21% | 2,658,438 |
| Sep 10, 2026 | 70.43 | 70.78 | 69.03 | 70.05 | 69.95 | 0.20% | 3,673,475 |
| Sep 9, 2026 | 69.34 | 70.03 | 68.77 | 69.91 | 69.81 | 0.20% | 3,294,951 |
| Sep 8, 2026 | 68.73 | 70.67 | 68.22 | 69.77 | 69.67 | 0.91% | 4,203,420 |
| Sep 4, 2026 | 68.85 | 69.79 | 68.73 | 69.14 | 69.04 | -0.52% | 1,712,180 |
| Sep 3, 2026 | 68.69 | 69.85 | 68.56 | 69.50 | 69.40 | 2.03% | 2,176,036 |
| Sep 2, 2026 | 68.16 | 68.49 | 67.63 | 68.12 | 68.02 | 0.59% | 1,788,046 |
| Sep 1, 2026 | 67.99 | 68.16 | 67.42 | 67.72 | 67.62 | 0.24% | 1,750,032 |
| Aug 31, 2026 | 68.34 | 68.42 | 67.36 | 67.56 | 67.46 | -1.29% | 2,029,204 |
| Aug 28, 2026 | 68.76 | 68.93 | 67.99 | 68.44 | 68.34 | 0.15% | 1,267,067 |
| Aug 27, 2026 | 68.00 | 68.44 | 67.60 | 68.34 | 68.24 | -0.48% | 1,636,733 |
| Aug 26, 2026 | 68.38 | 68.90 | 68.38 | 68.67 | 68.57 | 0.28% | 1,262,789 |
| Aug 25, 2026 | 69.64 | 69.64 | 68.46 | 68.48 | 68.38 | -1.75% | 1,423,425 |
| Aug 24, 2026 | 69.03 | 70.22 | 69.03 | 69.70 | 69.60 | 1.60% | 1,328,215 |
| Aug 21, 2026 | 69.38 | 69.66 | 68.49 | 68.60 | 68.50 | -0.84% | 2,097,524 |