W.R. Berkley Corporation Common Stock (NY:WRB)

66.38 -0.45 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	67.22	67.93	66.35	66.38	2,202,426	-0.45(-0.67%)
Apr 30, 2026	66.33	67.00	65.76	66.83	2,777,729	-0.12(-0.18%)
Apr 29, 2026	67.05	67.29	66.32	66.95	2,154,499	-0.17(-0.25%)
Apr 28, 2026	67.00	67.46	66.56	67.12	1,879,356	+0.92(+1.39%)
Apr 27, 2026	65.50	66.94	65.46	66.20	1,944,307	-0.33(-0.50%)
Apr 24, 2026	67.96	67.96	66.20	66.53	2,211,430	-1.92(-2.80%)
Apr 23, 2026	68.18	68.72	67.25	68.45	2,834,777	+0.95(+1.41%)
Apr 22, 2026	67.28	68.02	65.48	67.50	4,476,544	+2.10(+3.21%)
Apr 21, 2026	66.30	66.66	65.08	65.40	3,618,826	-0.80(-1.21%)
Apr 20, 2026	66.90	67.69	65.86	66.20	1,723,394	-0.63(-0.94%)
Apr 17, 2026	66.37	67.08	65.67	66.83	1,858,826	+0.56(+0.85%)
Apr 16, 2026	65.94	66.59	65.77	66.27	1,622,533	+0.17(+0.26%)
Apr 15, 2026	65.85	66.41	65.48	66.10	1,757,183	+0.11(+0.17%)
Apr 14, 2026	66.42	66.78	65.69	65.99	2,864,723	-0.97(-1.45%)
Apr 13, 2026	65.67	67.12	65.67	66.96	1,511,704	+1.26(+1.92%)
Apr 10, 2026	66.94	66.94	65.31	65.70	2,049,264	-1.51(-2.25%)
Apr 09, 2026	66.66	67.91	66.44	67.21	1,455,054	-0.01(-0.01%)
Apr 08, 2026	66.01	67.26	65.86	67.22	1,713,979	+0.54(+0.81%)
Apr 07, 2026	66.12	66.75	65.77	66.68	1,351,944	+0.52(+0.79%)
Apr 06, 2026	65.72	66.17	65.41	66.16	1,057,386	+0.17(+0.26%)
Apr 02, 2026	65.28	66.38	65.22	65.99	1,235,883	+0.71(+1.09%)
Apr 01, 2026	65.37	65.91	64.99	65.28	1,545,066	-1.00(-1.51%)
Mar 31, 2026	65.63	67.18	65.63	66.28	1,878,603	+0.03(+0.05%)
Mar 30, 2026	65.31	66.44	65.06	66.25	4,206,295	+1.51(+2.33%)
Mar 27, 2026	65.74	65.82	64.61	64.74	1,844,183	-0.52(-0.80%)
Mar 26, 2026	64.60	65.28	64.59	65.26	1,890,009	+0.77(+1.19%)
Mar 25, 2026	64.84	65.33	63.67	64.49	2,661,687	-0.54(-0.83%)
Mar 24, 2026	65.53	65.93	64.89	65.03	1,800,195	-0.52(-0.79%)
Mar 23, 2026	66.68	66.70	65.54	65.55	2,498,163	-0.19(-0.29%)
Mar 20, 2026	66.04	66.54	65.68	65.74	8,514,086	-0.48(-0.72%)
Mar 19, 2026	67.52	67.70	65.90	66.22	2,167,319	-1.04(-1.55%)
Mar 18, 2026	68.22	68.54	66.78	67.26	2,209,961	-1.59(-2.31%)
Mar 17, 2026	69.12	69.19	68.03	68.85	1,542,802	+0.32(+0.47%)
Mar 16, 2026	69.02	69.33	68.41	68.53	1,541,684	-0.23(-0.33%)
Mar 13, 2026	69.44	69.75	68.70	68.76	1,392,512	+0.06(+0.09%)
Mar 12, 2026	67.34	69.02	66.96	68.70	1,454,202	+0.84(+1.24%)
Mar 11, 2026	67.78	68.29	67.29	67.86	1,491,305	+0.00(+0.00%)
Mar 10, 2026	67.79	68.47	67.45	67.86	1,674,021	-0.38(-0.56%)
Mar 09, 2026	69.62	69.62	67.62	68.24	1,926,724	-1.68(-2.40%)
Mar 06, 2026	69.34	70.23	68.41	69.92	1,677,216	+0.35(+0.50%)
Mar 05, 2026	69.87	70.00	68.83	69.57	2,909,212	-0.82(-1.16%)
Mar 04, 2026	72.62	72.62	70.35	70.39	1,786,974	-2.25(-3.10%)
Mar 03, 2026	72.67	72.73	71.10	72.64	1,684,432	-0.60(-0.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.