W. R. Berkley Corporation (WRB)
NYSE: WRB
· Real-Time Price · USD
76.84
0.66 (0.87%)
At close: Oct 03, 2025, 3:59 PM
78.77
2.51%
After-hours: Oct 03, 2025, 07:49 PM EDT
WRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.24 | 77.31 | 75.76 | 76.86 | 76.86 | 0.89% | 2,112,961 |
| Oct 2, 2025 | 74.96 | 76.36 | 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% | 1,879,000 |
| 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% | 2,345,900 |
| 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 |
Page 1 of 136