W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
66.64
+0.15 (0.23%)
May 6, 2026, 10:54 AM EDT - Market open
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | - | 0.29% | 16,304 |
| May 5, 2026 | 66.21 | 67.05 | 65.98 | 66.49 | 66.49 | 0.26% | 1,582,642 |
| May 4, 2026 | 66.02 | 67.23 | 65.80 | 66.32 | 66.32 | -0.09% | 1,637,993 |
| May 1, 2026 | 67.22 | 67.93 | 66.35 | 66.38 | 66.38 | -0.67% | 2,202,031 |
| Apr 30, 2026 | 66.33 | 67.00 | 65.76 | 66.83 | 66.83 | -0.18% | 2,570,476 |
| Apr 29, 2026 | 67.05 | 67.29 | 66.32 | 66.95 | 66.95 | -0.25% | 2,154,428 |
| Apr 28, 2026 | 67.00 | 67.46 | 66.57 | 67.12 | 67.12 | 1.39% | 1,878,932 |
| Apr 27, 2026 | 65.50 | 66.94 | 65.46 | 66.20 | 66.20 | -0.50% | 1,942,283 |
| Apr 24, 2026 | 67.96 | 67.96 | 66.20 | 66.53 | 66.53 | -2.80% | 2,208,924 |
| Apr 23, 2026 | 68.18 | 68.72 | 67.25 | 68.45 | 68.45 | 1.41% | 2,776,143 |
| Apr 22, 2026 | 67.28 | 68.02 | 65.48 | 67.50 | 67.50 | 3.21% | 4,476,280 |
| Apr 21, 2026 | 66.30 | 66.66 | 65.08 | 65.40 | 65.40 | -1.21% | 3,586,305 |
| Apr 20, 2026 | 66.90 | 67.69 | 65.86 | 66.20 | 66.20 | -0.94% | 1,723,235 |
| Apr 17, 2026 | 66.37 | 67.09 | 65.67 | 66.83 | 66.83 | 0.85% | 1,838,248 |
| Apr 16, 2026 | 65.94 | 66.60 | 65.77 | 66.27 | 66.27 | 0.26% | 1,622,202 |
| Apr 15, 2026 | 65.85 | 66.41 | 65.48 | 66.10 | 66.10 | 0.17% | 1,755,678 |
| Apr 14, 2026 | 66.42 | 66.78 | 65.69 | 65.99 | 65.99 | -1.45% | 2,804,923 |
| Apr 13, 2026 | 65.67 | 67.12 | 65.67 | 66.96 | 66.96 | 1.92% | 1,511,604 |
| Apr 10, 2026 | 66.94 | 66.94 | 65.31 | 65.70 | 65.70 | -2.25% | 2,049,138 |
| Apr 9, 2026 | 66.66 | 67.91 | 66.44 | 67.21 | 67.21 | -0.01% | 1,452,463 |
| Apr 8, 2026 | 66.01 | 67.26 | 65.86 | 67.22 | 67.22 | 0.81% | 1,713,279 |
| Apr 7, 2026 | 66.12 | 66.76 | 65.77 | 66.68 | 66.68 | 0.79% | 1,313,690 |
| Apr 6, 2026 | 65.72 | 66.17 | 65.41 | 66.16 | 66.16 | 0.26% | 1,057,386 |
| Apr 2, 2026 | 65.28 | 66.38 | 65.22 | 65.99 | 65.99 | 1.09% | 1,234,993 |
| Apr 1, 2026 | 65.37 | 65.91 | 64.99 | 65.28 | 65.28 | -1.51% | 1,544,829 |
| Mar 31, 2026 | 65.63 | 67.18 | 65.63 | 66.28 | 66.28 | 0.05% | 1,829,148 |
| Mar 30, 2026 | 65.31 | 66.44 | 65.06 | 66.25 | 66.25 | 2.33% | 3,998,768 |
| Mar 27, 2026 | 65.74 | 65.82 | 64.61 | 64.74 | 64.74 | -0.80% | 1,843,863 |
| Mar 26, 2026 | 64.60 | 65.28 | 64.59 | 65.26 | 65.26 | 1.19% | 1,874,517 |
| Mar 25, 2026 | 64.84 | 65.33 | 63.68 | 64.49 | 64.49 | -0.83% | 2,658,475 |
| Mar 24, 2026 | 65.53 | 65.93 | 64.89 | 65.03 | 65.03 | -0.79% | 1,798,323 |
| 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 |