W. R. Berkley Corporation WRB
NYSE · United States · Finance
$67.54-0.68 (-1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.54 | -1.00% | $68.14 | $68.54 | $67.46 | 2.32M |
| 2026-09-29 | $68.22 | +0.83% | $67.20 | $68.31 | $67.11 | 1.92M |
| 2026-09-28 | $67.66 | +1.26% | $66.71 | $67.71 | $66.26 | 2.50M |
| 2026-09-25 | $66.82 | -0.70% | $67.16 | $67.28 | $66.32 | 2.24M |
| 2026-09-24 | $67.29 | -0.56% | $68.09 | $68.45 | $67.24 | 1.98M |
| 2026-09-23 | $67.67 | -0.73% | $67.99 | $68.79 | $67.54 | 1.86M |
| 2026-09-22 | $68.17 | -0.90% | $68.72 | $69.06 | $67.71 | 4.51M |
| 2026-09-21 | $68.79 | -1.71% | $69.76 | $70.08 | $68.74 | 4.70M |
| 2026-09-18 | $69.99 | -0.16% | $69.80 | $70.36 | $69.15 | 20.28M |
| 2026-09-17 | $70.10 | +0.21% | $69.98 | $70.47 | $69.60 | 4.02M |
| 2026-09-16 | $69.95 | -1.87% | $70.81 | $71.20 | $69.78 | 4.70M |
| 2026-09-15 | $71.28 | +0.58% | $70.70 | $71.33 | $70.00 | 3.12M |
| 2026-09-14 | $70.87 | +1.39% | $70.83 | $71.46 | $70.04 | 2.85M |
| 2026-09-11 | $69.90 | -0.21% | $70.97 | $70.97 | $69.58 | 2.66M |
| 2026-09-10 | $70.05 | +0.20% | $70.43 | $70.78 | $69.03 | 3.67M |
| 2026-09-09 | $69.91 | +0.20% | $69.34 | $70.03 | $68.77 | 3.29M |
| 2026-09-08 | $69.77 | +0.91% | $68.73 | $70.67 | $68.22 | 4.20M |
| 2026-09-04 | $69.14 | -0.52% | $68.85 | $69.79 | $68.73 | 1.71M |
| 2026-09-03 | $69.50 | +2.03% | $68.69 | $69.85 | $68.56 | 2.18M |
| 2026-09-02 | $68.12 | +0.59% | $68.16 | $68.48 | $67.63 | 1.79M |
| 2026-09-01 | $67.72 | +0.24% | $67.99 | $68.16 | $67.42 | 1.75M |
| 2026-08-31 | $67.56 | -1.29% | $68.34 | $68.42 | $67.36 | 2.03M |
| 2026-08-28 | $68.44 | +0.15% | $68.76 | $68.93 | $67.99 | 1.27M |
| 2026-08-27 | $68.34 | -0.48% | $68.00 | $68.44 | $67.60 | 1.64M |
| 2026-08-26 | $68.67 | +0.28% | $68.38 | $68.90 | $68.38 | 1.26M |
| 2026-08-25 | $68.48 | -1.75% | $69.64 | $69.64 | $68.46 | 1.42M |
| 2026-08-24 | $69.70 | +1.60% | $69.03 | $70.22 | $69.03 | 1.33M |
| 2026-08-21 | $68.60 | -0.84% | $69.38 | $69.66 | $68.49 | 2.10M |
| 2026-08-20 | $69.18 | -0.62% | $69.46 | $70.10 | $69.18 | 1.61M |
| 2026-08-19 | $69.61 | -0.80% | $70.35 | $71.28 | $69.58 | 1.48M |
| 2026-08-18 | $70.17 | +0.60% | $70.88 | $71.38 | $70.15 | 1.47M |
| 2026-08-17 | $69.75 | -1.08% | $70.20 | $71.04 | $69.71 | 1.25M |
| 2026-08-14 | $70.51 | +0.06% | $70.38 | $70.70 | $70.05 | 1.14M |
| 2026-08-13 | $70.47 | +1.06% | $70.12 | $70.71 | $69.68 | 1.52M |
| 2026-08-12 | $69.73 | -0.51% | $69.52 | $70.55 | $69.31 | 1.21M |
| 2026-08-11 | $70.09 | -1.03% | $70.47 | $70.83 | $70.02 | 1.09M |
| 2026-08-10 | $70.82 | -1.09% | $70.97 | $71.19 | $70.08 | 1.54M |
| 2026-08-07 | $71.60 | -0.73% | $71.48 | $71.91 | $70.56 | 1.50M |
| 2026-08-06 | $72.13 | +0.07% | $73.12 | $73.43 | $71.50 | 2.77M |
| 2026-08-05 | $72.08 | +0.97% | $71.90 | $72.28 | $71.40 | 1.63M |
| 2026-08-04 | $71.39 | -0.97% | $72.29 | $72.29 | $70.50 | 2.44M |
| 2026-08-03 | $72.09 | -0.62% | $72.45 | $72.82 | $71.76 | 2.20M |
| 2026-07-31 | $72.54 | -1.14% | $72.36 | $73.42 | $72.26 | 1.51M |
| 2026-07-30 | $73.38 | -3.00% | $75.00 | $75.08 | $72.59 | 1.70M |
| 2026-07-29 | $75.65 | -0.68% | $75.81 | $76.96 | $75.19 | 1.87M |
| 2026-07-28 | $76.17 | +0.62% | $76.38 | $77.45 | $76.07 | 1.54M |
| 2026-07-27 | $75.70 | +0.32% | $75.06 | $76.07 | $74.87 | 1.37M |
| 2026-07-24 | $75.46 | +2.76% | $73.52 | $75.70 | $73.52 | 1.95M |
| 2026-07-23 | $73.43 | +1.48% | $72.39 | $73.49 | $71.87 | 1.78M |
| 2026-07-22 | $72.36 | +0.28% | $72.65 | $72.77 | $71.70 | 2.00M |
| 2026-07-21 | $72.16 | -0.78% | $71.48 | $74.82 | $71.48 | 3.68M |
| 2026-07-20 | $72.73 | +1.56% | $71.87 | $72.79 | $71.41 | 2.46M |
| 2026-07-17 | $71.61 | +2.45% | $71.23 | $72.41 | $70.61 | 3.80M |
| 2026-07-16 | $69.90 | +0.03% | $68.56 | $70.24 | $68.56 | 2.09M |
| 2026-07-15 | $69.88 | -2.92% | $70.52 | $71.13 | $69.60 | 1.66M |
| 2026-07-14 | $71.98 | -2.52% | $73.25 | $73.70 | $71.96 | 1.66M |
| 2026-07-13 | $73.84 | +2.29% | $72.74 | $73.90 | $72.70 | 2.10M |
| 2026-07-10 | $72.19 | +0.52% | $71.76 | $72.22 | $71.59 | 1.77M |
| 2026-07-09 | $71.82 | +0.76% | $71.26 | $72.12 | $70.85 | 2.57M |
| 2026-07-08 | $71.28 | -0.36% | $71.59 | $72.46 | $71.10 | 1.66M |
| 2026-07-07 | $71.54 | +0.87% | $71.78 | $73.08 | $71.48 | 1.51M |
| 2026-07-06 | $70.92 | -1.61% | $72.00 | $72.08 | $70.45 | 1.59M |
| 2026-07-02 | $72.08 | +2.01% | $70.75 | $72.31 | $69.93 | 1.94M |
| 2026-07-01 | $70.66 | +0.18% | $70.79 | $71.41 | $70.03 | 1.92M |
| 2026-06-30 | $70.53 | -0.68% | $70.92 | $71.33 | $70.36 | 1.46M |
| 2026-06-29 | $71.01 | -0.36% | $70.98 | $71.56 | $70.62 | 1.51M |
| 2026-06-26 | $71.27 | +2.86% | $70.10 | $71.36 | $69.34 | 2.63M |
| 2026-06-25 | $69.29 | -1.08% | $69.71 | $70.93 | $69.04 | 2.03M |
| 2026-06-24 | $70.05 | +1.58% | $69.27 | $70.57 | $68.89 | 2.51M |
| 2026-06-23 | $68.96 | +2.71% | $67.88 | $69.06 | $67.31 | 2.96M |
| 2026-06-22 | $67.14 | -0.06% | $67.28 | $68.04 | $67.00 | 1.96M |
| 2026-06-18 | $67.18 | -1.34% | $68.26 | $68.26 | $67.00 | 4.29M |
| 2026-06-17 | $68.09 | -0.41% | $67.83 | $68.89 | $67.70 | 1.51M |
| 2026-06-16 | $68.37 | +0.50% | $68.39 | $68.94 | $67.83 | 1.82M |
| 2026-06-15 | $68.03 | -0.35% | $68.16 | $68.50 | $67.78 | 1.57M |
| 2026-06-12 | $68.27 | +1.08% | $67.20 | $68.29 | $66.84 | 1.80M |
| 2026-06-11 | $67.54 | -0.90% | $68.19 | $68.68 | $67.37 | 2.73M |
| 2026-06-10 | $68.15 | +1.38% | $67.70 | $68.77 | $67.49 | 1.53M |
| 2026-06-09 | $67.22 | +0.70% | $66.87 | $67.82 | $66.63 | 1.94M |
| 2026-06-08 | $66.75 | -2.65% | $67.80 | $68.11 | $66.72 | 2.31M |
| 2026-06-05 | $68.57 | +3.41% | $67.02 | $68.79 | $66.99 | 1.92M |
| 2026-06-04 | $66.31 | +1.56% | $66.86 | $67.99 | $65.96 | 2.19M |
| 2026-06-03 | $65.29 | +0.17% | $65.09 | $65.84 | $64.56 | 2.84M |
| 2026-06-02 | $65.18 | +1.29% | $64.44 | $65.47 | $63.98 | 2.03M |
| 2026-06-01 | $64.35 | +1.27% | $63.20 | $64.47 | $62.87 | 2.50M |
| 2026-05-29 | $63.54 | -1.18% | $64.00 | $64.62 | $63.35 | 7.65M |
| 2026-05-28 | $64.30 | -1.52% | $65.26 | $65.55 | $64.28 | 2.22M |
| 2026-05-27 | $65.29 | -3.03% | $67.20 | $67.69 | $65.17 | 2.64M |
| 2026-05-26 | $67.33 | -0.31% | $67.44 | $67.80 | $67.10 | 1.72M |
| 2026-05-22 | $67.54 | +0.10% | $67.50 | $68.07 | $67.17 | 1.64M |