W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
67.12
+0.92 (1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 70.76 | 71.73 | 69.95 | 71.63 | 71.63 | 0.89% | 1,979,785 |
| Feb 23, 2026 | 71.54 | 72.05 | 70.60 | 71.00 | 71.00 | -0.11% | 1,771,364 |
| Feb 20, 2026 | 71.02 | 71.14 | 70.36 | 71.08 | 70.99 | 1.05% | 1,763,929 |
| Feb 19, 2026 | 71.45 | 72.06 | 70.05 | 70.34 | 70.25 | -0.65% | 2,727,068 |
| Feb 18, 2026 | 71.04 | 71.29 | 69.90 | 70.80 | 70.71 | -0.34% | 1,841,795 |
| Feb 17, 2026 | 70.64 | 71.64 | 70.40 | 71.04 | 70.95 | 1.92% | 1,998,820 |
| Feb 13, 2026 | 70.95 | 71.72 | 69.31 | 69.70 | 69.61 | -2.72% | 2,749,211 |
| Feb 12, 2026 | 71.79 | 73.07 | 71.00 | 71.65 | 71.56 | 0.15% | 2,085,316 |
| Feb 11, 2026 | 69.77 | 71.68 | 69.25 | 71.54 | 71.45 | 2.32% | 2,448,035 |
| Feb 10, 2026 | 68.73 | 70.20 | 68.37 | 69.92 | 69.83 | 0.97% | 1,557,313 |
| Feb 9, 2026 | 70.49 | 71.04 | 68.99 | 69.25 | 69.16 | -1.65% | 2,044,698 |
| Feb 6, 2026 | 71.29 | 71.90 | 70.13 | 70.41 | 70.32 | -1.23% | 1,520,917 |
| Feb 5, 2026 | 70.59 | 71.60 | 70.37 | 71.29 | 71.20 | 1.57% | 1,700,658 |
| Feb 4, 2026 | 69.49 | 70.65 | 69.45 | 70.19 | 70.10 | 1.45% | 1,778,801 |
| Feb 3, 2026 | 67.47 | 69.38 | 67.25 | 69.19 | 69.10 | 2.10% | 2,070,263 |
| Feb 2, 2026 | 68.54 | 68.76 | 67.41 | 67.77 | 67.68 | -1.18% | 2,842,373 |
| Jan 30, 2026 | 68.18 | 68.66 | 67.82 | 68.58 | 68.49 | 0.47% | 1,732,897 |
| Jan 29, 2026 | 68.17 | 69.02 | 67.42 | 68.26 | 68.17 | 0.87% | 2,481,497 |
| Jan 28, 2026 | 66.87 | 68.02 | 66.84 | 67.67 | 67.58 | 0.65% | 1,990,087 |
| Jan 27, 2026 | 68.88 | 69.92 | 65.02 | 67.23 | 67.14 | 0.52% | 4,420,518 |
| Jan 26, 2026 | 67.69 | 68.20 | 66.37 | 66.88 | 66.80 | -0.36% | 4,333,647 |
| Jan 23, 2026 | 67.60 | 67.94 | 66.50 | 67.12 | 67.04 | -0.59% | 3,969,325 |
| Jan 22, 2026 | 67.41 | 67.64 | 67.00 | 67.52 | 67.43 | -0.03% | 2,639,757 |
| Jan 21, 2026 | 67.79 | 68.25 | 66.50 | 67.54 | 67.45 | -0.28% | 2,681,147 |
| Jan 20, 2026 | 66.73 | 68.32 | 66.65 | 67.73 | 67.64 | -0.22% | 2,084,696 |
| Jan 16, 2026 | 68.64 | 69.04 | 67.68 | 67.88 | 67.79 | -1.21% | 3,279,638 |
| Jan 15, 2026 | 69.20 | 69.78 | 68.31 | 68.71 | 68.62 | -0.68% | 1,769,503 |
| Jan 14, 2026 | 68.33 | 69.76 | 68.25 | 69.18 | 69.09 | 1.74% | 1,918,682 |
| Jan 13, 2026 | 68.49 | 68.97 | 67.57 | 68.00 | 67.91 | -1.03% | 2,084,027 |
| Jan 12, 2026 | 68.63 | 69.31 | 68.37 | 68.71 | 68.62 | 0.39% | 2,217,396 |
| Jan 9, 2026 | 70.35 | 70.50 | 68.36 | 68.44 | 68.35 | -2.56% | 2,476,857 |
| Jan 8, 2026 | 68.83 | 70.56 | 68.45 | 70.24 | 70.15 | 2.56% | 2,935,857 |
| Jan 7, 2026 | 69.11 | 69.45 | 68.03 | 68.49 | 68.40 | -2.14% | 2,242,396 |
| Jan 6, 2026 | 70.37 | 70.72 | 69.24 | 69.99 | 69.90 | -1.02% | 2,133,139 |
| Jan 5, 2026 | 68.81 | 71.08 | 68.70 | 70.71 | 70.62 | 1.95% | 2,961,491 |
| Jan 2, 2026 | 69.77 | 70.06 | 68.91 | 69.36 | 69.27 | -1.08% | 2,114,180 |
| Dec 31, 2025 | 70.61 | 71.16 | 70.07 | 70.12 | 70.03 | -0.96% | 1,536,995 |
| Dec 30, 2025 | 70.77 | 71.15 | 70.42 | 70.80 | 70.71 | 0.01% | 5,667,208 |
| Dec 29, 2025 | 70.75 | 71.02 | 70.53 | 70.79 | 70.70 | 0.31% | 1,631,714 |
| Dec 26, 2025 | 70.53 | 71.00 | 70.29 | 70.57 | 70.48 | -0.10% | 1,179,970 |
| Dec 24, 2025 | 70.27 | 70.64 | 70.12 | 70.64 | 70.55 | 0.58% | 1,676,615 |
| Dec 23, 2025 | 70.85 | 71.18 | 70.15 | 70.23 | 70.14 | 0.01% | 4,495,364 |
| Dec 22, 2025 | 69.41 | 70.65 | 69.25 | 70.22 | 70.13 | 1.23% | 3,282,779 |
| Dec 19, 2025 | 69.50 | 69.97 | 69.34 | 69.37 | 69.28 | -0.26% | 2,952,005 |
| Dec 18, 2025 | 68.82 | 69.61 | 68.53 | 69.55 | 69.46 | 0.64% | 1,697,074 |
| Dec 17, 2025 | 68.24 | 69.18 | 68.00 | 69.11 | 69.02 | 0.80% | 1,780,277 |
| Dec 16, 2025 | 69.09 | 69.34 | 68.17 | 68.56 | 68.47 | -0.78% | 3,570,365 |
| Dec 15, 2025 | 68.66 | 69.38 | 68.55 | 69.10 | 69.01 | -0.33% | 3,285,069 |
| Dec 12, 2025 | 69.74 | 69.74 | 68.98 | 69.33 | 68.15 | -0.01% | 4,040,503 |
| Dec 11, 2025 | 67.84 | 69.65 | 67.70 | 69.34 | 68.16 | 2.59% | 3,027,274 |
| Dec 10, 2025 | 66.84 | 68.04 | 66.69 | 67.59 | 66.44 | 0.97% | 4,281,271 |
| Dec 9, 2025 | 66.70 | 67.71 | 66.70 | 66.94 | 65.80 | 0.50% | 3,082,987 |
| Dec 8, 2025 | 67.23 | 67.48 | 65.97 | 66.61 | 65.48 | -0.16% | 4,292,291 |
| Dec 5, 2025 | 68.04 | 70.18 | 65.39 | 66.72 | 65.59 | -5.86% | 15,664,182 |
| Dec 4, 2025 | 71.69 | 71.94 | 70.57 | 70.87 | 69.67 | -1.09% | 5,683,951 |
| Dec 3, 2025 | 73.13 | 73.54 | 71.32 | 71.65 | 70.43 | -1.58% | 3,460,125 |