W. R. Berkley Corporation (WRB)
NYSE: WRB
· Real-Time Price · USD
75.89
1.33 (1.78%)
At close: Sep 26, 2025, 3:59 PM
75.57
-0.42%
After-hours: Sep 26, 2025, 07:44 PM EDT
WRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.30 | 76.17 | 74.93 | 75.88 | 75.88 | 1.77% | 1,582,116 |
| Sep 25, 2025 | 75.00 | 75.34 | 74.19 | 74.56 | 74.56 | -0.33% | 2,345,900 |
| Sep 24, 2025 | 73.89 | 74.82 | 73.52 | 74.81 | 74.81 | 0.90% | 1,788,500 |
| 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 | 72.72 | 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% | 1,815,800 |
| Sep 16, 2025 | 72.56 | 72.56 | 70.43 | 71.42 | 71.33 | -1.88% | 3,552,400 |
| 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% | 1,496,600 |
| 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% | 1,525,400 |
| Sep 9, 2025 | 72.27 | 72.71 | 72.03 | 72.28 | 72.19 | -0.18% | 1,445,803 |
| Sep 8, 2025 | 71.85 | 72.58 | 71.09 | 72.41 | 72.32 | 0.63% | 1,507,300 |
| Sep 5, 2025 | 72.83 | 73.02 | 71.65 | 71.96 | 71.87 | -1.32% | 1,242,700 |
| 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% | 1,521,700 |
| Aug 29, 2025 | 71.40 | 71.86 | 71.22 | 71.69 | 71.60 | 0.63% | 1,383,936 |