Skip to main content
logo
W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
71.91
-0.14 (-0.19%)
Oct 9, 2026, 4:00 PM EDT - Market closed

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202671.9472.5771.6871.9171.91-0.19%1,759,090
Oct 8, 202670.0172.5070.0172.0572.053.33%2,234,381
Oct 7, 202669.9970.5469.6169.7369.730.11%2,220,098
Oct 6, 202669.7570.8769.4869.6569.65-0.17%3,082,707
Oct 5, 202668.8769.9868.6869.7769.771.15%1,994,820
Oct 2, 202668.8369.3268.3668.9868.980.12%2,229,218
Oct 1, 202667.3469.1466.9968.9068.902.01%1,804,777
Sep 30, 202668.1468.5467.4667.5467.54-1.00%2,276,393
Sep 29, 202667.2068.3167.1168.2268.220.83%1,906,810
Sep 28, 202666.7167.7166.2667.6667.661.26%2,447,223
Sep 25, 202667.1667.2866.3266.8266.82-0.70%2,104,569
Sep 24, 202668.0968.4567.2467.2967.29-0.56%1,948,497
Sep 23, 202667.9968.7967.5467.6767.67-0.73%1,836,951
Sep 22, 202668.7269.0667.7168.1768.17-0.90%4,092,745
Sep 21, 202669.7670.0868.7468.7968.79-1.57%3,498,737
Sep 18, 202669.8070.3669.1569.9969.89-0.16%20,279,598
Sep 17, 202669.9870.4769.6070.1070.000.21%4,017,734
Sep 16, 202670.8171.2069.7869.9569.85-1.87%4,701,471
Sep 15, 202670.7071.3370.0071.2871.180.58%3,118,629
Sep 14, 202670.8371.4670.0470.8770.771.39%2,850,672
Sep 11, 202670.9770.9769.5869.9069.80-0.21%2,658,438
Sep 10, 202670.4370.7869.0370.0569.950.20%3,673,475
Sep 9, 202669.3470.0368.7769.9169.810.20%3,294,951
Sep 8, 202668.7370.6768.2269.7769.670.91%4,203,420
Sep 4, 202668.8569.7968.7369.1469.04-0.52%1,712,180
Sep 3, 202668.6969.8568.5669.5069.402.03%2,176,036
Sep 2, 202668.1668.4967.6368.1268.020.59%1,788,046
Sep 1, 202667.9968.1667.4267.7267.620.24%1,750,032
Aug 31, 202668.3468.4267.3667.5667.46-1.29%2,029,204
Aug 28, 202668.7668.9367.9968.4468.340.15%1,267,067
Aug 27, 202668.0068.4467.6068.3468.24-0.48%1,636,733
Aug 26, 202668.3868.9068.3868.6768.570.28%1,262,789
Aug 25, 202669.6469.6468.4668.4868.38-1.75%1,423,425
Aug 24, 202669.0370.2269.0369.7069.601.60%1,328,215
Aug 21, 202669.3869.6668.4968.6068.50-0.84%2,097,524
Aug 20, 202669.4670.1069.1869.1869.08-0.62%1,606,875
Aug 19, 202670.3571.2869.5869.6169.51-0.80%1,484,436
Aug 18, 202670.8871.3870.1570.1770.070.60%1,465,215
Aug 17, 202670.2071.0469.7169.7569.65-1.08%1,246,152
Aug 14, 202670.3870.7070.0570.5170.410.06%1,137,977
Aug 13, 202670.1270.7169.6870.4770.371.06%1,524,053
Aug 12, 202669.5270.5569.3169.7369.63-0.51%1,208,841
Aug 11, 202670.4770.8370.0270.0969.99-1.03%1,092,655
Aug 10, 202670.9771.1970.0870.8270.72-1.09%1,537,401
Aug 7, 202671.4871.9170.5671.6071.50-0.73%1,495,876
Aug 6, 202673.1273.4371.5072.1372.030.07%2,769,834
Aug 5, 202671.9072.2871.4072.0871.980.97%1,633,674
Aug 4, 202672.2972.2970.5071.3971.29-0.97%2,436,299
Aug 3, 202672.4572.8271.7672.0971.99-0.62%2,201,304
Jul 31, 202672.3673.4272.2672.5472.44-1.14%1,505,704