W. R. Berkley Corporation (WRB)
NYSE: WRB
· Real-Time Price · USD
71.98
-0.94 (-1.29%)
At close: Sep 05, 2025, 3:59 PM
71.96
-0.03%
After-hours: Sep 05, 2025, 05:14 PM EDT
WRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.81 | 73.35 | 72.52 | 72.92 | 72.92 | 0.89% | 1,605,944 |
| Sep 3, 2025 | 71.65 | 72.38 | 71.40 | 72.28 | 72.28 | 0.42% | 1,320,443 |
| Sep 2, 2025 | 71.77 | 72.22 | 71.22 | 71.98 | 71.98 | 0.40% | 1,521,700 |
| Aug 29, 2025 | 71.40 | 71.86 | 71.22 | 71.69 | 71.69 | 0.63% | 1,383,936 |
| Aug 28, 2025 | 71.33 | 71.53 | 70.91 | 71.24 | 71.24 | -0.60% | 1,260,600 |
| Aug 27, 2025 | 71.21 | 71.98 | 70.99 | 71.67 | 71.67 | 0.87% | 1,133,300 |
| Aug 26, 2025 | 71.10 | 71.33 | 70.82 | 71.05 | 71.05 | -0.11% | 1,854,512 |
| Aug 25, 2025 | 71.87 | 72.06 | 71.09 | 71.13 | 71.13 | -1.40% | 1,283,571 |
| Aug 22, 2025 | 72.98 | 73.09 | 71.96 | 72.14 | 72.14 | -0.51% | 1,423,665 |
| Aug 21, 2025 | 72.60 | 72.92 | 72.37 | 72.51 | 72.51 | -0.18% | 1,309,602 |
| Aug 20, 2025 | 71.96 | 72.97 | 71.79 | 72.64 | 72.64 | 1.51% | 1,282,000 |
| Aug 19, 2025 | 70.51 | 71.68 | 70.47 | 71.56 | 71.56 | 1.50% | 1,449,936 |
| Aug 18, 2025 | 70.46 | 70.67 | 70.19 | 70.50 | 70.50 | -0.41% | 1,977,600 |
| Aug 15, 2025 | 71.91 | 71.91 | 70.56 | 70.79 | 70.79 | -1.08% | 3,939,337 |
| Aug 14, 2025 | 71.63 | 71.76 | 70.96 | 71.56 | 71.56 | 0.29% | 1,311,400 |
| Aug 13, 2025 | 70.34 | 71.44 | 70.19 | 71.35 | 71.35 | 1.91% | 1,804,046 |
| Aug 12, 2025 | 70.14 | 70.31 | 69.57 | 70.01 | 70.01 | 0.07% | 2,111,600 |
| Aug 11, 2025 | 70.68 | 70.88 | 69.75 | 69.96 | 69.96 | -0.95% | 2,170,234 |
| Aug 8, 2025 | 70.47 | 71.03 | 70.42 | 70.63 | 70.63 | 0.74% | 1,283,000 |
| Aug 7, 2025 | 70.37 | 70.70 | 69.64 | 70.11 | 70.11 | -0.62% | 1,686,100 |