W.R. Berkley Corporation Common Stock (WRB)

Last Price70.12

Change-0.68 (-0.96%)

NYSE · Last Trade: Jan 1st, 7:23 AM EST

Historical Prices For W.R. Berkley Corporation Common Stock (WRB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	70.61	71.16	70.07	70.12	1,536,983	70.12
12/30/2025	70.77	71.14	70.42	70.80	5,667,208	70.80
12/29/2025	70.75	71.02	70.53	70.79	1,631,176	70.79
12/26/2025	70.53	71.00	70.29	70.57	1,179,970	70.57
12/24/2025	70.27	70.64	70.12	70.64	1,676,615	70.64
12/23/2025	70.85	71.17	70.15	70.23	4,495,110	70.23
12/22/2025	69.41	70.65	69.25	70.22	3,282,722	70.22
12/19/2025	69.50	69.97	69.34	69.37	2,952,005	69.37
12/18/2025	68.82	69.61	68.53	69.55	1,678,167	69.55
12/17/2025	68.24	69.18	68.00	69.11	1,780,002	69.11
12/16/2025	69.09	69.34	68.17	68.56	3,570,365	68.56
12/15/2025	68.66	69.37	68.55	69.10	3,284,766	69.10
12/12/2025	69.73	69.73	68.98	69.33	4,040,504	68.24
12/11/2025	67.84	69.65	67.70	69.34	3,030,842	68.25
12/10/2025	66.84	68.04	66.69	67.59	4,281,122	66.53
12/09/2025	66.70	67.71	66.70	66.94	3,082,986	65.89
12/08/2025	67.23	67.47	65.97	66.61	4,292,293	65.56
12/05/2025	68.04	70.18	65.39	66.72	15,664,187	65.67
12/04/2025	71.69	71.94	70.57	70.87	5,683,947	69.76
12/03/2025	73.13	73.54	71.32	71.65	3,460,125	70.52
12/02/2025	72.54	73.70	72.50	72.80	4,044,488	71.66
12/01/2025	77.60	78.06	72.96	72.98	4,340,316	71.83
11/28/2025	77.49	77.96	77.43	77.69	629,906	76.47
11/26/2025	78.15	78.40	77.64	77.64	1,191,783	76.42
11/25/2025	78.07	78.44	77.77	77.92	1,745,814	76.69
11/24/2025	78.16	78.33	77.37	77.53	2,671,526	76.31
11/21/2025	77.59	78.96	77.42	78.10	2,008,706	76.87
11/20/2025	77.06	77.63	76.65	77.30	1,847,490	76.08
11/19/2025	77.34	78.11	76.29	76.69	2,249,838	75.48
11/18/2025	76.96	78.01	76.86	77.50	2,174,239	76.28
11/17/2025	77.34	77.83	76.88	77.10	1,826,660	75.89
11/14/2025	77.20	77.90	76.38	77.00	3,179,231	75.79
11/13/2025	76.70	77.39	76.67	76.96	2,262,834	75.75
11/12/2025	76.24	76.88	76.24	76.65	1,884,242	75.44
11/11/2025	76.23	76.64	75.59	76.35	1,298,043	75.15
11/10/2025	74.59	75.87	74.32	75.84	2,866,754	74.65
11/07/2025	74.21	75.63	74.16	74.97	2,048,064	73.79
11/06/2025	74.91	75.70	74.55	74.58	2,309,771	73.41
11/05/2025	74.05	75.07	73.98	74.72	2,420,008	73.55
11/04/2025	72.12	74.05	72.11	74.05	3,244,272	72.89
11/03/2025	71.31	71.81	70.30	71.78	5,321,380	70.65
10/31/2025	70.82	71.66	70.71	71.34	3,013,757	70.22
10/30/2025	71.72	72.14	71.00	71.54	7,972,199	70.42
10/29/2025	72.19	72.19	70.77	71.40	4,271,798	70.28
10/28/2025	75.06	75.06	72.35	72.61	3,053,597	71.47
10/27/2025	74.93	75.53	74.69	75.26	2,289,940	74.08
10/24/2025	75.22	75.52	74.61	75.03	3,852,106	73.85
10/23/2025	75.46	75.46	74.36	75.24	4,568,583	74.06
10/22/2025	74.83	75.55	73.83	75.02	5,630,513	73.84
10/21/2025	71.49	75.39	71.12	75.00	5,517,727	73.82
10/20/2025	74.30	74.52	73.36	73.48	3,011,182	72.32
10/17/2025	73.70	74.30	73.41	74.05	3,911,103	72.89
10/16/2025	75.71	75.86	73.41	73.65	3,186,165	72.49
10/15/2025	78.02	78.02	75.47	76.39	2,976,225	75.19
10/14/2025	77.81	78.48	77.27	78.46	1,667,324	77.23
10/13/2025	77.35	78.00	76.63	77.45	1,475,113	76.23
10/10/2025	77.98	78.43	77.46	77.65	1,775,383	76.43
10/09/2025	78.04	78.40	77.19	77.52	1,597,524	76.30
10/08/2025	78.39	78.39	77.54	77.84	1,399,147	76.62
10/07/2025	77.24	77.95	77.20	77.77	1,668,438	76.55
10/06/2025	76.99	77.58	76.67	76.98	1,816,639	75.77
10/03/2025	76.24	77.31	75.76	76.86	2,113,443	75.65
10/02/2025	74.96	76.36	74.74	76.18	2,032,027	74.98
10/01/2025	76.37	76.40	75.14	75.41	2,871,441	74.22