NYSE : WRB
W. R. Berkley Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 74.29 USD (Oct 30, 2026, 9:47 AM EDT) · Market cap 28.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
W. R. Berkley Corporation (WRB) closed at 73.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 74.5 | 74.85 | 73.52 | 73.86 | 2,545,868 | +1.04% |
| 2026-10-29 | 72.33 | 73.11 | 72.14 | 73.1 | 2,190,379 | +2.05% |
| 2026-10-28 | 72.08 | 72.485 | 71.36 | 71.63 | 2,043,010 | -1.04% |
| 2026-10-27 | 73.33 | 73.76 | 71.73 | 72.38 | 2,087,683 | -1.91% |
| 2026-10-26 | 73.52 | 74.19 | 73.44 | 73.79 | 2,224,888 | +0.63% |
| 2026-10-23 | 75.06 | 75.545 | 73.1 | 73.33 | 2,978,776 | -2.94% |
| 2026-10-22 | 74.96 | 75.875 | 74.62 | 75.55 | 1,748,990 | +1.63% |
| 2026-10-21 | 73.27 | 74.34 | 72.8 | 74.34 | 2,687,201 | +1.63% |
| 2026-10-20 | 73.71 | 74.5 | 72.91 | 73.15 | 4,058,404 | -1.26% |
| 2026-10-19 | 74.62 | 75.44 | 73.37 | 74.08 | 3,434,920 | -1.78% |
| 2026-10-16 | 73.82 | 75.46 | 73.69 | 75.42 | 2,846,829 | +1.96% |
| 2026-10-15 | 75.03 | 75.83 | 73.945 | 73.97 | 1,800,734 | +0.23% |
| 2026-10-14 | 73.55 | 74.14 | 72.71 | 73.8 | 1,838,301 | +0.34% |
| 2026-10-13 | 73.26 | 73.735 | 72.75 | 73.55 | 2,292,459 | +0.89% |
| 2026-10-12 | 72.34 | 73.23 | 72.34 | 72.9 | 1,330,091 | +1.38% |
| 2026-10-09 | 71.94 | 72.57 | 71.675 | 71.91 | 1,759,037 | -0.19% |
| 2026-10-08 | 70.01 | 72.5 | 70.01 | 72.05 | 2,234,381 | +3.33% |
| 2026-10-07 | 69.99 | 70.54 | 69.61 | 69.73 | 2,220,098 | +0.11% |
| 2026-10-06 | 69.75 | 70.87 | 69.475 | 69.65 | 3,082,707 | -0.17% |
| 2026-10-05 | 68.87 | 69.98 | 68.68 | 69.77 | 1,994,820 | +1.15% |
| 2026-10-02 | 68.83 | 69.315 | 68.36 | 68.98 | 2,229,218 | +0.12% |
| 2026-10-01 | 67.34 | 69.14 | 66.99 | 68.9 | 1,804,777 | +2.01% |
| 2026-09-30 | 68.14 | 68.54 | 67.46 | 67.54 | 2,276,393 | -1.00% |
| 2026-09-29 | 67.2 | 68.31 | 67.113 | 68.22 | 1,906,810 | +0.83% |
| 2026-09-28 | 66.71 | 67.709 | 66.26 | 67.66 | 2,447,223 | +1.26% |
| 2026-09-25 | 67.16 | 67.28 | 66.32 | 66.82 | 2,104,569 | -0.70% |
| 2026-09-24 | 68.09 | 68.45 | 67.24 | 67.29 | 1,948,497 | -0.56% |
| 2026-09-23 | 67.99 | 68.79 | 67.535 | 67.67 | 1,836,951 | -0.73% |
| 2026-09-22 | 68.72 | 69.06 | 67.71 | 68.17 | 4,092,745 | -0.90% |
| 2026-09-21 | 69.76 | 70.08 | 68.74 | 68.79 | 3,498,737 | -1.57% |
| 2026-09-18 | 69.8 | 70.36 | 69.15 | 69.99 | 20,279,598 | -0.16% |
| 2026-09-17 | 69.98 | 70.47 | 69.6 | 70.1 | 4,017,734 | +0.21% |
| 2026-09-16 | 70.81 | 71.2 | 69.775 | 69.95 | 4,701,471 | -1.87% |
| 2026-09-15 | 70.7 | 71.33 | 70 | 71.28 | 3,118,629 | +0.58% |
| 2026-09-14 | 70.83 | 71.46 | 70.04 | 70.87 | 2,850,672 | +1.39% |
| 2026-09-11 | 70.97 | 70.97 | 69.575 | 69.9 | 2,658,438 | -0.21% |
| 2026-09-10 | 70.425 | 70.78 | 69.03 | 70.05 | 3,673,475 | +0.20% |
| 2026-09-09 | 69.34 | 70.03 | 68.77 | 69.91 | 3,294,951 | +0.20% |
| 2026-09-08 | 68.73 | 70.67 | 68.22 | 69.77 | 4,203,420 | +0.91% |
| 2026-09-04 | 68.85 | 69.785 | 68.73 | 69.14 | 1,712,180 | -0.52% |
| 2026-09-03 | 68.69 | 69.85 | 68.56 | 69.5 | 2,176,036 | +2.03% |
| 2026-09-02 | 68.16 | 68.485 | 67.63 | 68.12 | 1,788,046 | +0.59% |
| 2026-09-01 | 67.99 | 68.155 | 67.42 | 67.72 | 1,750,032 | +0.24% |
| 2026-08-31 | 68.34 | 68.415 | 67.36 | 67.56 | 2,029,204 | -1.29% |
| 2026-08-28 | 68.76 | 68.93 | 67.99 | 68.44 | 1,267,067 | +0.15% |
| 2026-08-27 | 68 | 68.436 | 67.6 | 68.34 | 1,636,733 | -0.48% |
| 2026-08-26 | 68.38 | 68.895 | 68.38 | 68.67 | 1,262,789 | +0.28% |
| 2026-08-25 | 69.64 | 69.64 | 68.46 | 68.48 | 1,423,425 | -1.75% |
| 2026-08-24 | 69.03 | 70.215 | 69.03 | 69.7 | 1,328,215 | +1.60% |
| 2026-08-21 | 69.38 | 69.66 | 68.492 | 68.6 | 2,097,524 | -0.84% |
| 2026-08-20 | 69.46 | 70.1 | 69.18 | 69.18 | 1,606,875 | -0.62% |
| 2026-08-19 | 70.35 | 71.275 | 69.58 | 69.61 | 1,484,436 | -0.80% |
| 2026-08-18 | 70.88 | 71.38 | 70.15 | 70.17 | 1,465,215 | +0.60% |
| 2026-08-17 | 70.2 | 71.04 | 69.71 | 69.75 | 1,246,152 | -1.08% |
| 2026-08-14 | 70.38 | 70.7 | 70.05 | 70.51 | 1,137,977 | +0.06% |
| 2026-08-13 | 70.12 | 70.705 | 69.68 | 70.47 | 1,524,053 | +1.06% |
| 2026-08-12 | 69.52 | 70.55 | 69.305 | 69.73 | 1,208,841 | -0.51% |
| 2026-08-11 | 70.47 | 70.832 | 70.02 | 70.09 | 1,092,655 | -1.03% |
| 2026-08-10 | 70.97 | 71.185 | 70.08 | 70.82 | 1,537,401 | -1.09% |
| 2026-08-07 | 71.48 | 71.91 | 70.555 | 71.6 | 1,495,876 | -0.73% |
| 2026-08-06 | 73.12 | 73.43 | 71.5 | 72.13 | 2,769,834 | +0.07% |
| 2026-08-05 | 71.9 | 72.275 | 71.395 | 72.08 | 1,633,674 | +0.97% |
| 2026-08-04 | 72.29 | 72.29 | 70.5 | 71.39 | 2,436,299 | -0.97% |
| 2026-08-03 | 72.45 | 72.82 | 71.755 | 72.09 | 2,201,304 | -0.62% |
| 2026-07-31 | 72.36 | 73.42 | 72.26 | 72.54 | 1,505,704 | -1.14% |
| 2026-07-30 | 75 | 75.08 | 72.59 | 73.38 | 1,699,102 | -3.00% |
| 2026-07-29 | 75.81 | 76.958 | 75.19 | 75.65 | 1,868,004 | -0.68% |
| 2026-07-28 | 76.38 | 77.45 | 76.065 | 76.17 | 1,538,594 | +0.62% |
| 2026-07-27 | 75.06 | 76.07 | 74.87 | 75.7 | 1,371,069 | +0.32% |
| 2026-07-24 | 73.52 | 75.695 | 73.52 | 75.46 | 1,951,899 | +2.76% |
| 2026-07-23 | 72.39 | 73.49 | 71.87 | 73.43 | 1,782,441 | +1.48% |
| 2026-07-22 | 72.65 | 72.77 | 71.7 | 72.36 | 2,003,490 | +0.28% |
| 2026-07-21 | 71.475 | 74.82 | 71.475 | 72.16 | 3,680,965 | -0.78% |
| 2026-07-20 | 71.87 | 72.79 | 71.41 | 72.73 | 2,460,882 | +1.56% |
| 2026-07-17 | 71.23 | 72.41 | 70.61 | 71.61 | 3,804,058 | +2.45% |
| 2026-07-16 | 68.56 | 70.24 | 68.56 | 69.9 | 2,092,799 | +0.03% |
| 2026-07-15 | 70.52 | 71.13 | 69.6 | 69.88 | 1,658,172 | -2.92% |
| 2026-07-14 | 73.25 | 73.695 | 71.96 | 71.98 | 1,659,603 | -2.52% |
| 2026-07-13 | 72.74 | 73.9 | 72.7 | 73.84 | 2,101,010 | +2.29% |
| 2026-07-10 | 71.76 | 72.22 | 71.59 | 72.19 | 1,765,423 | +0.52% |
| 2026-07-09 | 71.26 | 72.12 | 70.85 | 71.82 | 2,568,178 | +0.76% |
| 2026-07-08 | 71.59 | 72.46 | 71.1 | 71.28 | 1,662,981 | -0.36% |
| 2026-07-07 | 71.78 | 73.08 | 71.48 | 71.54 | 1,508,789 | +0.87% |
| 2026-07-06 | 72 | 72.08 | 70.45 | 70.92 | 1,588,713 | -1.61% |
| 2026-07-02 | 70.75 | 72.31 | 69.925 | 72.08 | 1,940,695 | +2.01% |
| 2026-07-01 | 70.79 | 71.405 | 70.03 | 70.66 | 1,923,010 | +0.18% |
| 2026-06-30 | 70.92 | 71.33 | 70.36 | 70.53 | 1,457,831 | -0.68% |
| 2026-06-29 | 70.98 | 71.56 | 70.62 | 71.01 | 1,505,096 | -0.36% |
| 2026-06-26 | 70.1 | 71.36 | 69.34 | 71.27 | 2,625,203 | +2.86% |
| 2026-06-25 | 69.71 | 70.93 | 69.04 | 69.29 | 2,030,840 | -1.08% |
| 2026-06-24 | 69.27 | 70.57 | 68.89 | 70.05 | 2,509,352 | +1.58% |
| 2026-06-23 | 67.88 | 69.06 | 67.31 | 68.96 | 2,959,470 | +3.64% |
| 2026-06-22 | 67.28 | 68.04 | 66.998 | 67.14 | 1,961,381 | -0.06% |
| 2026-06-18 | 68.26 | 68.26 | 67 | 67.18 | 4,293,473 | -1.34% |
| 2026-06-17 | 67.83 | 68.885 | 67.7 | 68.09 | 1,510,957 | -0.41% |
| 2026-06-16 | 68.39 | 68.935 | 67.83 | 68.37 | 1,818,312 | +0.50% |
| 2026-06-15 | 68.155 | 68.5 | 67.78 | 68.03 | 1,568,786 | -0.35% |
| 2026-06-12 | 67.2 | 68.29 | 66.84 | 68.27 | 1,799,455 | +1.08% |
| 2026-06-11 | 68.19 | 68.68 | 67.37 | 67.54 | 2,732,555 | -0.90% |
| 2026-06-10 | 67.7 | 68.77 | 67.491 | 68.15 | 1,533,083 | +1.38% |
| 2026-06-09 | 66.87 | 67.82 | 66.63 | 67.22 | 1,937,557 | +0.70% |
| 2026-06-08 | 67.8 | 68.11 | 66.72 | 66.75 | 2,306,813 | -2.65% |
| 2026-06-05 | 67.02 | 68.79 | 66.99 | 68.57 | 1,923,833 | +3.41% |
| 2026-06-04 | 66.86 | 67.99 | 65.96 | 66.31 | 2,188,657 | +1.56% |
| 2026-06-03 | 65.09 | 65.835 | 64.56 | 65.29 | 2,841,252 | +0.17% |
| 2026-06-02 | 64.435 | 65.47 | 63.98 | 65.18 | 2,029,799 | +1.29% |
| 2026-06-01 | 63.2 | 64.47 | 62.873 | 64.35 | 2,496,172 | +1.27% |
| 2026-05-29 | 64 | 64.62 | 63.35 | 63.54 | 7,647,850 | -1.18% |
| 2026-05-28 | 65.255 | 65.551 | 64.28 | 64.3 | 2,215,989 | -1.52% |
| 2026-05-27 | 67.2 | 67.69 | 65.17 | 65.29 | 2,635,568 | -3.03% |
| 2026-05-26 | 67.44 | 67.8 | 67.1 | 67.33 | 1,721,665 | -0.31% |
| 2026-05-22 | 67.5 | 68.07 | 67.17 | 67.54 | 1,636,069 | +0.10% |
| 2026-05-21 | 67.79 | 68.11 | 66.9 | 67.47 | 2,295,843 | -1.13% |
| 2026-05-20 | 68.13 | 68.34 | 67.63 | 68.24 | 1,948,416 | -0.41% |
| 2026-05-19 | 68.75 | 69.1 | 68.07 | 68.52 | 1,766,164 | -0.35% |
| 2026-05-18 | 66.49 | 68.9 | 66.27 | 68.76 | 1,973,863 | +3.48% |
| 2026-05-15 | 66.51 | 67.094 | 66 | 66.45 | 2,117,931 | +0.64% |
| 2026-05-14 | 65.78 | 66.46 | 65.55 | 66.03 | 1,742,271 | +0.92% |
| 2026-05-13 | 66.28 | 66.88 | 65.07 | 65.43 | 1,755,571 | -1.70% |
| 2026-05-12 | 66.5 | 67.16 | 66.04 | 66.56 | 1,276,581 | +0.23% |