Skip to main content
W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
68.24
-1.68 (-2.40%)
At close: Mar 9, 2026, 4:00 PM EDT
68.24
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

W. R. Berkley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202669.6269.6267.6268.23--2.42%1,349,957
Mar 6, 202669.3470.2368.4169.9269.920.50%1,676,891
Mar 5, 202669.8770.0068.8369.5769.57-1.16%2,909,175
Mar 4, 202672.6272.6270.3570.3970.39-3.10%1,785,460
Mar 3, 202672.6772.7371.1072.6472.64-0.82%1,683,991
Mar 2, 202671.5373.4271.5373.2473.242.15%1,638,828
Feb 27, 202671.9471.9471.0171.7071.700.17%4,613,777
Feb 26, 202672.0772.3771.3371.5871.58-1,558,489
Feb 25, 202671.7472.0470.6871.5871.58-0.07%1,641,231
Feb 24, 202670.7671.7369.9571.6371.630.89%1,979,785
Feb 23, 202671.5472.0570.6071.0071.00-0.11%1,771,364
Feb 20, 202671.0271.1470.3671.0870.991.05%1,763,929
Feb 19, 202671.4572.0670.0570.3470.25-0.65%2,727,068
Feb 18, 202671.0471.2969.9070.8070.71-0.34%1,841,795
Feb 17, 202670.6471.6470.4071.0470.951.92%1,998,820
Feb 13, 202670.9571.7269.3169.7069.61-2.72%2,749,211
Feb 12, 202671.7973.0771.0071.6571.560.15%2,085,316
Feb 11, 202669.7771.6869.2571.5471.452.32%2,448,035
Feb 10, 202668.7370.2068.3769.9269.830.97%1,557,313
Feb 9, 202670.4971.0468.9969.2569.16-1.65%2,044,698
Feb 6, 202671.2971.9070.1370.4170.32-1.23%1,520,917
Feb 5, 202670.5971.6070.3771.2971.201.57%1,700,658
Feb 4, 202669.4970.6569.4570.1970.101.45%1,778,801
Feb 3, 202667.4769.3867.2569.1969.102.10%2,070,263
Feb 2, 202668.5468.7667.4167.7767.68-1.18%2,842,373
Jan 30, 202668.1868.6667.8268.5868.490.47%1,732,897
Jan 29, 202668.1769.0267.4268.2668.170.87%2,481,497
Jan 28, 202666.8768.0266.8467.6767.580.65%1,990,087
Jan 27, 202668.8869.9265.0267.2367.140.52%4,420,518
Jan 26, 202667.6968.2066.3766.8866.80-0.36%4,333,647
Jan 23, 202667.6067.9466.5067.1267.04-0.59%3,969,325
Jan 22, 202667.4167.6467.0067.5267.43-0.03%2,639,757
Jan 21, 202667.7968.2566.5067.5467.45-0.28%2,681,147
Jan 20, 202666.7368.3266.6567.7367.64-0.22%2,084,696
Jan 16, 202668.6469.0467.6867.8867.79-1.21%3,279,638
Jan 15, 202669.2069.7868.3168.7168.62-0.68%1,769,503
Jan 14, 202668.3369.7668.2569.1869.091.74%1,918,682
Jan 13, 202668.4968.9767.5768.0067.91-1.03%2,084,027
Jan 12, 202668.6369.3168.3768.7168.620.39%2,217,396
Jan 9, 202670.3570.5068.3668.4468.35-2.56%2,476,857
Jan 8, 202668.8370.5668.4570.2470.152.56%2,935,857
Jan 7, 202669.1169.4568.0368.4968.40-2.14%2,242,396
Jan 6, 202670.3770.7269.2469.9969.90-1.02%2,133,139
Jan 5, 202668.8171.0868.7070.7170.621.95%2,961,491
Jan 2, 202669.7770.0668.9169.3669.27-1.08%2,114,180
Dec 31, 202570.6171.1670.0770.1270.03-0.96%1,536,995
Dec 30, 202570.7771.1570.4270.8070.710.01%5,667,208
Dec 29, 202570.7571.0270.5370.7970.700.31%1,631,714
Dec 26, 202570.5371.0070.2970.5770.48-0.10%1,179,970
Dec 24, 202570.2770.6470.1270.6470.550.58%1,676,615
Dec 23, 202570.8571.1870.1570.2370.140.01%4,495,364
Dec 22, 202569.4170.6569.2570.2270.131.23%3,282,779
Dec 19, 202569.5069.9769.3469.3769.28-0.26%2,952,005
Dec 18, 202568.8269.6168.5369.5569.460.64%1,697,074
Dec 17, 202568.2469.1868.0069.1169.020.80%1,780,277
Dec 16, 202569.0969.3468.1768.5668.47-0.78%3,570,365
Dec 15, 202568.6669.3868.5569.1069.01-0.33%3,285,069
Dec 12, 202569.7469.7468.9869.3368.15-0.01%4,040,503
Dec 11, 202567.8469.6567.7069.3468.162.59%3,027,274
Dec 10, 202566.8468.0466.6967.5966.440.97%4,281,271
Dec 9, 202566.7067.7166.7066.9465.800.50%3,082,987
Dec 8, 202567.2367.4865.9766.6165.48-0.16%4,292,291
Dec 5, 202568.0470.1865.3966.7265.59-5.86%15,664,182
Dec 4, 202571.6971.9470.5770.8769.67-1.09%5,683,951
Dec 3, 202573.1373.5471.3271.6570.43-1.58%3,460,125
Dec 2, 202572.5473.7072.5072.8071.56-0.25%4,044,507
Dec 1, 202577.6078.0672.9672.9871.74-6.06%4,340,526
Nov 28, 202577.4977.9677.4377.6976.370.06%629,906
Nov 26, 202578.1578.4077.6477.6476.32-0.36%1,191,783
Nov 25, 202578.0778.4477.7777.9276.600.50%1,745,814
Nov 24, 202578.1678.3377.3777.5376.21-0.73%2,703,999
Nov 21, 202577.5978.9677.4278.1076.771.03%2,008,706
Nov 20, 202577.0677.6376.6577.3075.990.80%1,847,680
Nov 19, 202577.3478.1176.2976.6975.39-1.05%2,249,838
Nov 18, 202576.9678.0176.8677.5076.180.52%2,174,796
Nov 17, 202577.3477.8376.8877.1075.790.13%1,826,660
Nov 14, 202577.2077.9076.3877.0075.690.05%3,179,231
Nov 13, 202576.7077.4076.6776.9675.650.40%2,262,834
Nov 12, 202576.2476.8876.2476.6575.350.39%1,884,243
Nov 11, 202576.2376.6475.5976.3575.050.67%1,298,043
Nov 10, 202574.5975.8774.3275.8474.551.16%2,866,754
Nov 7, 202574.2175.6374.1674.9773.700.52%2,048,064
Nov 6, 202574.9175.7074.5574.5873.31-0.19%2,309,775
Nov 5, 202574.0575.0773.9874.7273.450.90%2,420,008
Nov 4, 202572.1274.0572.1174.0572.793.16%3,244,645
Nov 3, 202571.3171.8370.3071.7870.560.62%5,321,630
Oct 31, 202570.8271.6670.7171.3470.13-0.28%3,013,757
Oct 30, 202571.7272.1471.0071.5470.330.20%7,972,222
Oct 29, 202572.1972.2070.7771.4070.19-1.67%4,271,827
Oct 28, 202575.0675.0672.3572.6171.38-3.52%3,053,628
Oct 27, 202574.9375.5374.6975.2673.980.31%2,289,940
Oct 24, 202575.2275.5274.6175.0373.76-0.28%3,852,104
Oct 23, 202575.4675.4674.3675.2473.960.29%4,568,583
Oct 22, 202574.8375.5573.8375.0273.750.03%5,630,513
Oct 21, 202571.4975.3971.1275.0073.732.07%5,517,732
Oct 20, 202574.3074.5273.3673.4872.23-0.77%3,011,445
Oct 17, 202573.7074.3073.4174.0572.790.54%3,911,101
Oct 16, 202575.7175.8673.4173.6572.40-3.59%3,186,165
Oct 15, 202578.0278.0275.4876.3975.09-2.64%2,976,235
Oct 14, 202577.8178.4877.2778.4677.131.30%1,667,324