W. R. Berkley Corporation (WRB)
NYSE: WRB · Real-Time Price · USD
71.27
+1.98 (2.86%)
At close: Jun 26, 2026, 4:00 PM EDT
70.08
-1.19 (-1.67%)
After-hours: Jun 26, 2026, 7:00 PM EDT
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.10 | 71.36 | 69.34 | 71.27 | 71.27 | 2.86% | 2,443,130 |
| Jun 25, 2026 | 69.71 | 70.93 | 69.04 | 69.29 | 69.29 | -1.08% | 2,027,490 |
| Jun 24, 2026 | 69.27 | 70.57 | 68.89 | 70.05 | 70.05 | 1.58% | 2,454,673 |
| Jun 23, 2026 | 67.88 | 69.06 | 67.31 | 68.96 | 68.96 | 3.64% | 2,042,992 |
| Jun 22, 2026 | 67.28 | 68.04 | 67.00 | 67.14 | 66.54 | -0.06% | 1,960,413 |
| Jun 18, 2026 | 68.26 | 68.26 | 67.00 | 67.18 | 66.58 | -1.34% | 4,293,473 |
| Jun 17, 2026 | 67.83 | 68.89 | 67.70 | 68.09 | 67.48 | -0.41% | 1,510,957 |
| Jun 16, 2026 | 68.39 | 68.94 | 67.83 | 68.37 | 67.76 | 0.50% | 1,818,312 |
| Jun 15, 2026 | 68.16 | 68.50 | 67.78 | 68.03 | 67.42 | -0.35% | 1,568,786 |
| Jun 12, 2026 | 67.20 | 68.29 | 66.84 | 68.27 | 67.66 | 1.08% | 1,799,455 |
| Jun 11, 2026 | 68.19 | 68.68 | 67.37 | 67.54 | 66.94 | -0.90% | 2,732,555 |
| Jun 10, 2026 | 67.70 | 68.77 | 67.49 | 68.15 | 67.54 | 1.38% | 1,533,083 |
| Jun 9, 2026 | 66.87 | 67.82 | 66.63 | 67.22 | 66.62 | 0.70% | 1,937,557 |
| Jun 8, 2026 | 67.80 | 68.11 | 66.72 | 66.75 | 66.15 | -2.65% | 2,306,813 |
| Jun 5, 2026 | 67.02 | 68.79 | 66.99 | 68.57 | 67.96 | 3.41% | 1,923,833 |
| Jun 4, 2026 | 66.86 | 67.99 | 65.96 | 66.31 | 65.72 | 1.56% | 2,188,657 |
| Jun 3, 2026 | 65.09 | 65.84 | 64.56 | 65.29 | 64.71 | 0.17% | 2,841,252 |
| Jun 2, 2026 | 64.44 | 65.47 | 63.98 | 65.18 | 64.60 | 1.29% | 2,029,799 |
| Jun 1, 2026 | 63.20 | 64.47 | 62.87 | 64.35 | 63.77 | 1.27% | 2,496,172 |
| May 29, 2026 | 64.00 | 64.62 | 63.35 | 63.54 | 62.97 | -1.18% | 7,647,850 |
| May 28, 2026 | 65.26 | 65.55 | 64.28 | 64.30 | 63.73 | -1.52% | 2,215,989 |
| May 27, 2026 | 67.20 | 67.69 | 65.17 | 65.29 | 64.71 | -3.03% | 2,635,568 |
| May 26, 2026 | 67.44 | 67.80 | 67.10 | 67.33 | 66.73 | -0.31% | 1,721,665 |
| May 22, 2026 | 67.50 | 68.07 | 67.17 | 67.54 | 66.94 | 0.10% | 1,636,069 |
| May 21, 2026 | 67.79 | 68.11 | 66.90 | 67.47 | 66.87 | -1.13% | 2,295,843 |
| May 20, 2026 | 68.13 | 68.34 | 67.63 | 68.24 | 67.63 | -0.41% | 1,948,416 |
| May 19, 2026 | 68.75 | 69.10 | 68.07 | 68.52 | 67.91 | -0.35% | 1,766,164 |
| May 18, 2026 | 66.49 | 68.90 | 66.27 | 68.76 | 68.15 | 3.48% | 1,973,863 |
| May 15, 2026 | 66.51 | 67.09 | 66.00 | 66.45 | 65.86 | 0.64% | 2,117,931 |
| May 14, 2026 | 65.78 | 66.46 | 65.55 | 66.03 | 65.44 | 0.92% | 1,742,271 |
| May 13, 2026 | 66.28 | 66.88 | 65.07 | 65.43 | 64.85 | -1.70% | 1,755,571 |
| May 12, 2026 | 66.50 | 67.16 | 66.04 | 66.56 | 65.97 | 0.23% | 1,276,581 |
| May 11, 2026 | 66.02 | 66.57 | 65.53 | 66.41 | 65.82 | 1.11% | 1,672,072 |
| May 8, 2026 | 66.62 | 66.65 | 65.57 | 65.68 | 65.09 | -1.28% | 1,378,525 |
| May 7, 2026 | 65.79 | 66.88 | 65.59 | 66.53 | 65.94 | 0.62% | 1,493,310 |
| May 6, 2026 | 66.43 | 67.13 | 65.96 | 66.12 | 65.53 | -0.56% | 1,544,467 |
| May 5, 2026 | 66.21 | 67.05 | 65.98 | 66.49 | 65.90 | 0.26% | 1,583,541 |
| May 4, 2026 | 66.02 | 67.23 | 65.80 | 66.32 | 65.73 | -0.09% | 1,638,059 |
| May 1, 2026 | 67.22 | 67.93 | 66.35 | 66.38 | 65.79 | -0.67% | 2,202,426 |
| Apr 30, 2026 | 66.33 | 67.00 | 65.76 | 66.83 | 66.23 | -0.18% | 2,777,728 |
| Apr 29, 2026 | 67.05 | 67.29 | 66.32 | 66.95 | 66.35 | -0.25% | 2,154,662 |
| Apr 28, 2026 | 67.00 | 67.46 | 66.57 | 67.12 | 66.52 | 1.39% | 1,879,355 |
| Apr 27, 2026 | 65.50 | 66.94 | 65.46 | 66.20 | 65.61 | -0.50% | 1,944,307 |
| Apr 24, 2026 | 67.96 | 67.96 | 66.20 | 66.53 | 65.94 | -2.80% | 2,211,429 |
| Apr 23, 2026 | 68.18 | 68.72 | 67.25 | 68.45 | 67.84 | 1.41% | 2,834,776 |
| Apr 22, 2026 | 67.28 | 68.02 | 65.48 | 67.50 | 66.90 | 3.21% | 4,476,545 |
| Apr 21, 2026 | 66.30 | 66.66 | 65.08 | 65.40 | 64.82 | -1.21% | 3,618,947 |
| Apr 20, 2026 | 66.90 | 67.69 | 65.86 | 66.20 | 65.61 | -0.94% | 1,723,394 |
| Apr 17, 2026 | 66.37 | 67.09 | 65.67 | 66.83 | 66.23 | 0.85% | 1,858,826 |
| Apr 16, 2026 | 65.94 | 66.60 | 65.77 | 66.27 | 65.68 | 0.26% | 1,622,535 |
| Apr 15, 2026 | 65.85 | 66.41 | 65.48 | 66.10 | 65.51 | 0.17% | 1,757,183 |
| Apr 14, 2026 | 66.42 | 66.78 | 65.69 | 65.99 | 65.40 | -1.45% | 2,864,661 |
| Apr 13, 2026 | 65.67 | 67.12 | 65.67 | 66.96 | 66.36 | 1.92% | 1,511,704 |
| Apr 10, 2026 | 66.94 | 66.94 | 65.31 | 65.70 | 65.11 | -2.25% | 2,049,263 |
| Apr 9, 2026 | 66.66 | 67.91 | 66.44 | 67.21 | 66.61 | -0.01% | 1,455,053 |
| Apr 8, 2026 | 66.01 | 67.26 | 65.86 | 67.22 | 66.62 | 0.81% | 1,713,979 |
| Apr 7, 2026 | 66.12 | 66.76 | 65.77 | 66.68 | 66.08 | 0.79% | 1,351,955 |
| Apr 6, 2026 | 65.72 | 66.17 | 65.41 | 66.16 | 65.57 | 0.26% | 1,057,386 |
| Apr 2, 2026 | 65.28 | 66.38 | 65.22 | 65.99 | 65.40 | 1.09% | 1,235,883 |
| Apr 1, 2026 | 65.37 | 65.91 | 64.99 | 65.28 | 64.70 | -1.51% | 1,545,095 |
| Mar 31, 2026 | 65.63 | 67.18 | 65.63 | 66.28 | 65.69 | 0.05% | 1,878,613 |
| Mar 30, 2026 | 65.31 | 66.44 | 65.06 | 66.25 | 65.66 | 2.33% | 4,206,294 |
| Mar 27, 2026 | 65.74 | 65.82 | 64.61 | 64.74 | 64.16 | -0.80% | 1,844,182 |
| Mar 26, 2026 | 64.60 | 65.28 | 64.59 | 65.26 | 64.68 | 1.19% | 1,874,729 |
| Mar 25, 2026 | 64.84 | 65.33 | 63.68 | 64.49 | 63.91 | -0.83% | 2,661,695 |
| Mar 24, 2026 | 65.53 | 65.93 | 64.89 | 65.03 | 64.45 | -0.79% | 1,800,295 |
| Mar 23, 2026 | 66.68 | 66.70 | 65.54 | 65.55 | 64.96 | -0.29% | 2,498,162 |
| Mar 20, 2026 | 66.04 | 66.54 | 65.68 | 65.74 | 65.15 | -0.72% | 8,514,085 |
| Mar 19, 2026 | 67.52 | 67.70 | 65.90 | 66.22 | 65.63 | -1.55% | 2,167,319 |
| Mar 18, 2026 | 68.22 | 68.54 | 66.78 | 67.26 | 66.66 | -2.31% | 2,209,962 |
| Mar 17, 2026 | 69.12 | 69.19 | 68.03 | 68.85 | 68.23 | 0.47% | 1,542,801 |
| Mar 16, 2026 | 69.02 | 69.34 | 68.41 | 68.53 | 67.92 | -0.33% | 1,541,684 |
| Mar 13, 2026 | 69.44 | 69.75 | 68.71 | 68.76 | 68.15 | 0.09% | 1,392,512 |
| Mar 12, 2026 | 67.34 | 69.02 | 66.96 | 68.70 | 68.09 | 1.24% | 1,454,301 |
| Mar 11, 2026 | 67.78 | 68.29 | 67.29 | 67.86 | 67.25 | - | 1,491,304 |
| Mar 10, 2026 | 67.79 | 68.47 | 67.46 | 67.86 | 67.25 | -0.56% | 1,674,020 |
| Mar 9, 2026 | 69.62 | 69.62 | 67.62 | 68.24 | 67.63 | -2.40% | 1,926,725 |
| Mar 6, 2026 | 69.34 | 70.23 | 68.41 | 69.92 | 69.30 | 0.50% | 1,677,216 |
| Mar 5, 2026 | 69.87 | 70.00 | 68.83 | 69.57 | 68.95 | -1.16% | 2,912,957 |
| Mar 4, 2026 | 72.62 | 72.62 | 70.35 | 70.39 | 69.76 | -3.10% | 1,786,500 |
| Mar 3, 2026 | 72.67 | 72.73 | 71.10 | 72.64 | 71.99 | -0.82% | 1,684,441 |
| Mar 2, 2026 | 71.53 | 73.42 | 71.53 | 73.24 | 72.59 | 2.15% | 1,639,980 |
| Feb 27, 2026 | 71.94 | 71.94 | 71.01 | 71.70 | 71.06 | 0.17% | 4,799,464 |
| Feb 26, 2026 | 72.07 | 72.37 | 71.33 | 71.58 | 70.94 | - | 1,558,656 |
| Feb 25, 2026 | 71.74 | 72.04 | 70.68 | 71.58 | 70.94 | -0.07% | 1,641,238 |
| Feb 24, 2026 | 70.76 | 71.73 | 69.95 | 71.63 | 70.99 | 0.89% | 2,037,592 |
| Feb 23, 2026 | 71.54 | 72.05 | 70.60 | 71.00 | 70.37 | 0.01% | 1,771,473 |
| Feb 20, 2026 | 71.02 | 71.14 | 70.36 | 71.08 | 70.36 | 1.05% | 1,763,929 |
| Feb 19, 2026 | 71.45 | 72.06 | 70.05 | 70.34 | 69.62 | -0.65% | 2,727,068 |
| Feb 18, 2026 | 71.04 | 71.29 | 69.90 | 70.80 | 70.08 | -0.34% | 1,841,795 |
| Feb 17, 2026 | 70.64 | 71.64 | 70.40 | 71.04 | 70.32 | 1.92% | 1,998,820 |
| Feb 13, 2026 | 70.95 | 71.72 | 69.31 | 69.70 | 68.99 | -2.72% | 2,749,211 |
| Feb 12, 2026 | 71.79 | 73.07 | 71.00 | 71.65 | 70.92 | 0.15% | 2,085,316 |
| Feb 11, 2026 | 69.77 | 71.68 | 69.25 | 71.54 | 70.81 | 2.32% | 2,448,035 |
| Feb 10, 2026 | 68.73 | 70.20 | 68.37 | 69.92 | 69.21 | 0.97% | 1,557,313 |
| Feb 9, 2026 | 70.49 | 71.04 | 68.99 | 69.25 | 68.54 | -1.65% | 2,044,698 |
| Feb 6, 2026 | 71.29 | 71.90 | 70.13 | 70.41 | 69.69 | -1.23% | 1,520,917 |
| Feb 5, 2026 | 70.59 | 71.60 | 70.37 | 71.29 | 70.56 | 1.57% | 1,700,658 |
| Feb 4, 2026 | 69.49 | 70.65 | 69.45 | 70.19 | 69.47 | 1.45% | 1,778,801 |
| Feb 3, 2026 | 67.47 | 69.38 | 67.25 | 69.19 | 68.48 | 2.10% | 2,070,263 |