W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
66.72
-4.15 (-5.86%)
At close: Dec 5, 2025, 4:00 PM EST
66.90
+0.18 (0.27%)
After-hours: Dec 5, 2025, 7:21 PM EST
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.04 | 70.18 | 65.39 | 66.72 | 66.72 | -5.86% | 15,650,016 |
| Dec 4, 2025 | 71.69 | 71.94 | 70.57 | 70.87 | 70.87 | -1.09% | 1,789,332 |
| Dec 3, 2025 | 73.13 | 73.54 | 71.32 | 71.65 | 71.65 | -1.58% | 3,460,102 |
| Dec 2, 2025 | 72.54 | 73.70 | 72.50 | 72.80 | 72.80 | -0.25% | 4,044,483 |
| Dec 1, 2025 | 77.60 | 78.06 | 72.96 | 72.98 | 72.98 | -6.06% | 4,339,236 |
| Nov 28, 2025 | 77.49 | 77.96 | 77.43 | 77.69 | 77.69 | 0.06% | 600,248 |
| Nov 26, 2025 | 78.15 | 78.40 | 77.64 | 77.64 | 77.64 | -0.36% | 1,186,383 |
| Nov 25, 2025 | 78.07 | 78.44 | 77.77 | 77.92 | 77.92 | 0.50% | 1,745,814 |
| Nov 24, 2025 | 78.16 | 78.33 | 77.37 | 77.53 | 77.53 | -0.73% | 2,703,999 |
| Nov 21, 2025 | 77.59 | 78.96 | 77.42 | 78.10 | 78.10 | 1.03% | 2,008,706 |
| Nov 20, 2025 | 77.06 | 77.63 | 76.65 | 77.30 | 77.30 | 0.80% | 1,847,680 |
| Nov 19, 2025 | 77.34 | 78.11 | 76.29 | 76.69 | 76.69 | -1.05% | 2,249,838 |
| Nov 18, 2025 | 76.96 | 78.01 | 76.86 | 77.50 | 77.50 | 0.52% | 2,174,796 |
| Nov 17, 2025 | 77.34 | 77.83 | 76.88 | 77.10 | 77.10 | 0.13% | 1,826,660 |
| Nov 14, 2025 | 77.20 | 77.90 | 76.38 | 77.00 | 77.00 | 0.05% | 3,179,231 |
| Nov 13, 2025 | 76.70 | 77.40 | 76.67 | 76.96 | 76.96 | 0.40% | 2,262,834 |
| Nov 12, 2025 | 76.24 | 76.88 | 76.24 | 76.65 | 76.65 | 0.39% | 1,884,243 |
| Nov 11, 2025 | 76.23 | 76.64 | 75.59 | 76.35 | 76.35 | 0.67% | 1,298,043 |
| Nov 10, 2025 | 74.59 | 75.87 | 74.32 | 75.84 | 75.84 | 1.16% | 2,866,754 |
| Nov 7, 2025 | 74.21 | 75.63 | 74.16 | 74.97 | 74.97 | 0.52% | 2,048,064 |
| Nov 6, 2025 | 74.91 | 75.70 | 74.55 | 74.58 | 74.58 | -0.19% | 2,309,775 |
| Nov 5, 2025 | 74.05 | 75.07 | 73.98 | 74.72 | 74.72 | 0.90% | 2,420,008 |
| Nov 4, 2025 | 72.12 | 74.05 | 72.11 | 74.05 | 74.05 | 3.16% | 3,244,645 |
| Nov 3, 2025 | 71.31 | 71.83 | 70.30 | 71.78 | 71.78 | 0.62% | 5,321,630 |
| Oct 31, 2025 | 70.82 | 71.66 | 70.71 | 71.34 | 71.34 | -0.28% | 3,013,757 |
| Oct 30, 2025 | 71.72 | 72.14 | 71.00 | 71.54 | 71.54 | 0.20% | 7,972,222 |
| Oct 29, 2025 | 72.19 | 72.20 | 70.77 | 71.40 | 71.40 | -1.67% | 4,271,827 |
| Oct 28, 2025 | 75.06 | 75.06 | 72.35 | 72.61 | 72.61 | -3.52% | 3,053,628 |
| Oct 27, 2025 | 74.93 | 75.53 | 74.69 | 75.26 | 75.26 | 0.31% | 2,289,940 |
| Oct 24, 2025 | 75.22 | 75.52 | 74.61 | 75.03 | 75.03 | -0.28% | 3,852,104 |
| Oct 23, 2025 | 75.46 | 75.46 | 74.36 | 75.24 | 75.24 | 0.29% | 4,568,583 |
| Oct 22, 2025 | 74.83 | 75.55 | 73.83 | 75.02 | 75.02 | 0.03% | 5,630,513 |
| Oct 21, 2025 | 71.49 | 75.39 | 71.12 | 75.00 | 75.00 | 2.07% | 5,517,732 |
| Oct 20, 2025 | 74.30 | 74.52 | 73.36 | 73.48 | 73.48 | -0.77% | 3,011,445 |
| Oct 17, 2025 | 73.70 | 74.30 | 73.41 | 74.05 | 74.05 | 0.54% | 3,911,101 |
| Oct 16, 2025 | 75.71 | 75.86 | 73.41 | 73.65 | 73.65 | -3.59% | 3,186,165 |
| Oct 15, 2025 | 78.02 | 78.02 | 75.48 | 76.39 | 76.39 | -2.64% | 2,976,235 |
| Oct 14, 2025 | 77.81 | 78.48 | 77.27 | 78.46 | 78.46 | 1.30% | 1,667,324 |
| Oct 13, 2025 | 77.35 | 78.00 | 76.63 | 77.45 | 77.45 | -0.26% | 1,475,113 |
| Oct 10, 2025 | 77.98 | 78.43 | 77.46 | 77.65 | 77.65 | 0.17% | 1,775,383 |
| Oct 9, 2025 | 78.04 | 78.40 | 77.20 | 77.52 | 77.52 | -0.41% | 1,597,524 |
| Oct 8, 2025 | 78.39 | 78.39 | 77.54 | 77.84 | 77.84 | 0.09% | 1,399,147 |
| Oct 7, 2025 | 77.24 | 77.95 | 77.21 | 77.77 | 77.77 | 1.03% | 1,668,434 |
| Oct 6, 2025 | 76.99 | 77.58 | 76.67 | 76.98 | 76.98 | 0.16% | 1,816,739 |
| Oct 3, 2025 | 76.24 | 77.31 | 75.76 | 76.86 | 76.86 | 0.89% | 2,113,443 |
| Oct 2, 2025 | 74.96 | 76.37 | 74.74 | 76.18 | 76.18 | 1.02% | 2,032,027 |
| Oct 1, 2025 | 76.37 | 76.40 | 75.14 | 75.41 | 75.41 | -1.58% | 2,871,441 |
| Sep 30, 2025 | 76.11 | 76.97 | 75.83 | 76.62 | 76.62 | 0.79% | 1,878,971 |
| Sep 29, 2025 | 75.92 | 76.05 | 75.36 | 76.02 | 76.02 | 0.18% | 1,756,723 |
| Sep 26, 2025 | 75.30 | 76.17 | 74.93 | 75.88 | 75.88 | 1.77% | 1,582,130 |
| Sep 25, 2025 | 75.00 | 75.34 | 74.19 | 74.56 | 74.56 | -0.33% | 2,345,894 |
| Sep 24, 2025 | 73.89 | 74.82 | 73.52 | 74.81 | 74.81 | 0.90% | 1,788,491 |
| Sep 23, 2025 | 73.20 | 74.25 | 73.06 | 74.14 | 74.14 | 0.99% | 1,419,448 |
| Sep 22, 2025 | 73.30 | 73.69 | 72.73 | 73.41 | 73.41 | 0.03% | 2,017,835 |
| Sep 19, 2025 | 73.31 | 73.66 | 72.99 | 73.39 | 73.30 | 0.40% | 3,377,419 |
| Sep 18, 2025 | 72.71 | 73.30 | 72.09 | 73.10 | 73.01 | -0.01% | 2,548,231 |
| Sep 17, 2025 | 71.60 | 73.32 | 71.42 | 73.11 | 73.02 | 2.37% | 1,815,751 |
| Sep 16, 2025 | 72.56 | 72.56 | 70.43 | 71.42 | 71.33 | -1.88% | 3,552,375 |
| Sep 15, 2025 | 73.67 | 74.04 | 72.73 | 72.79 | 72.70 | -1.40% | 1,561,356 |
| Sep 12, 2025 | 73.57 | 74.24 | 73.23 | 73.82 | 73.73 | 0.05% | 1,496,581 |
| Sep 11, 2025 | 72.21 | 73.88 | 71.99 | 73.78 | 73.69 | 2.26% | 1,644,449 |
| Sep 10, 2025 | 71.97 | 72.26 | 71.55 | 72.15 | 72.06 | -0.18% | 1,525,381 |
| Sep 9, 2025 | 72.27 | 72.71 | 72.03 | 72.28 | 72.19 | -0.18% | 1,445,803 |
| Sep 8, 2025 | 71.85 | 72.59 | 71.09 | 72.41 | 72.32 | 0.63% | 1,507,299 |
| Sep 5, 2025 | 72.83 | 73.02 | 71.65 | 71.96 | 71.87 | -1.32% | 1,242,698 |
| Sep 4, 2025 | 72.81 | 73.35 | 72.52 | 72.92 | 72.83 | 0.89% | 1,606,198 |
| Sep 3, 2025 | 71.65 | 72.38 | 71.40 | 72.28 | 72.19 | 0.42% | 1,320,443 |
| Sep 2, 2025 | 71.77 | 72.22 | 71.22 | 71.98 | 71.89 | 0.40% | 1,521,669 |
| Aug 29, 2025 | 71.40 | 71.86 | 71.22 | 71.69 | 71.60 | 0.63% | 1,383,936 |
| Aug 28, 2025 | 71.33 | 71.53 | 70.91 | 71.24 | 71.15 | -0.60% | 1,260,600 |
| Aug 27, 2025 | 71.21 | 71.98 | 70.99 | 71.67 | 71.58 | 0.87% | 1,133,289 |
| Aug 26, 2025 | 71.10 | 71.33 | 70.82 | 71.05 | 70.96 | -0.11% | 1,854,512 |
| Aug 25, 2025 | 71.87 | 72.06 | 71.09 | 71.13 | 71.04 | -1.40% | 1,283,571 |
| Aug 22, 2025 | 72.98 | 73.09 | 71.96 | 72.14 | 72.05 | -0.51% | 1,423,665 |
| Aug 21, 2025 | 72.60 | 72.92 | 72.37 | 72.51 | 72.42 | -0.18% | 1,309,602 |
| Aug 20, 2025 | 71.96 | 72.97 | 71.79 | 72.64 | 72.55 | 1.51% | 1,281,971 |
| Aug 19, 2025 | 70.51 | 71.68 | 70.47 | 71.56 | 71.47 | 1.50% | 1,449,936 |
| Aug 18, 2025 | 70.46 | 70.67 | 70.19 | 70.50 | 70.41 | -0.41% | 1,977,553 |
| Aug 15, 2025 | 71.91 | 71.91 | 70.56 | 70.79 | 70.70 | -1.08% | 3,939,337 |
| Aug 14, 2025 | 71.63 | 71.76 | 70.96 | 71.56 | 71.47 | 0.29% | 1,311,368 |
| Aug 13, 2025 | 70.34 | 71.44 | 70.19 | 71.35 | 71.26 | 1.91% | 1,804,046 |
| Aug 12, 2025 | 70.14 | 70.31 | 69.57 | 70.01 | 69.92 | 0.07% | 2,111,575 |
| Aug 11, 2025 | 70.68 | 70.88 | 69.75 | 69.96 | 69.87 | -0.95% | 2,170,234 |
| Aug 8, 2025 | 70.47 | 71.03 | 70.42 | 70.63 | 70.54 | 0.74% | 1,282,986 |
| Aug 7, 2025 | 70.37 | 70.71 | 69.64 | 70.11 | 70.02 | -0.62% | 1,686,065 |
| Aug 6, 2025 | 70.24 | 70.92 | 69.94 | 70.55 | 70.46 | 0.70% | 1,714,025 |
| Aug 5, 2025 | 70.72 | 70.97 | 69.98 | 70.06 | 69.97 | -0.60% | 1,686,227 |
| Aug 4, 2025 | 69.44 | 70.61 | 69.25 | 70.48 | 70.39 | 1.78% | 1,884,447 |
| Aug 1, 2025 | 69.16 | 69.43 | 68.49 | 69.25 | 69.17 | 0.64% | 2,236,973 |
| Jul 31, 2025 | 68.98 | 69.85 | 68.73 | 68.81 | 68.73 | -0.15% | 2,315,342 |
| Jul 30, 2025 | 68.83 | 69.42 | 68.61 | 68.91 | 68.83 | 0.41% | 1,908,328 |
| Jul 29, 2025 | 68.47 | 68.89 | 67.90 | 68.63 | 68.55 | 0.93% | 1,916,538 |
| Jul 28, 2025 | 68.82 | 68.87 | 67.81 | 68.00 | 67.92 | -1.43% | 2,013,411 |
| Jul 25, 2025 | 68.46 | 69.17 | 68.42 | 68.99 | 68.91 | 0.66% | 1,370,169 |
| Jul 24, 2025 | 68.27 | 68.82 | 67.99 | 68.54 | 68.46 | -0.01% | 2,323,108 |
| Jul 23, 2025 | 68.63 | 68.99 | 67.73 | 68.55 | 68.47 | 0.01% | 2,781,253 |
| Jul 22, 2025 | 67.76 | 69.21 | 66.68 | 68.54 | 68.46 | 1.09% | 3,443,927 |
| Jul 21, 2025 | 68.85 | 69.00 | 67.80 | 67.80 | 67.72 | -1.38% | 3,349,251 |
| Jul 18, 2025 | 68.33 | 69.24 | 68.14 | 68.75 | 68.67 | 0.91% | 3,744,181 |
| Jul 17, 2025 | 68.00 | 68.38 | 67.57 | 68.13 | 68.05 | 0.24% | 2,827,566 |