W. R. Berkley Corp (WRB) Historical Stock Data
66.61 ↓0.11 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRB is down -0.29% a day on average. There have been 15 days where W. R. Berkley Corp closed green and 15 days where WRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 67.23 | 66.61 | ↓$0.62 (-0.92%) | 65.97 | 67.48 | 4.29M |
| 2025-12-05 | 68.04 | 66.72 | ↓$1.32 (-1.94%) | 65.39 | 70.18 | 15.66M |
| 2025-12-04 | 71.69 | 70.87 | ↓$0.82 (-1.14%) | 70.57 | 71.94 | 5.68M |
| 2025-12-03 | 73.13 | 71.65 | ↓$1.48 (-2.02%) | 71.32 | 73.54 | 3.46M |
| 2025-12-02 | 72.54 | 72.80 | ↑$0.26 (0.36%) | 72.50 | 73.70 | 4.04M |
| 2025-12-01 | 77.60 | 72.98 | ↓$4.62 (-5.95%) | 72.96 | 78.06 | 4.34M |
| 2025-11-28 | 77.49 | 77.69 | ↑$0.20 (0.26%) | 77.43 | 77.96 | 629.91K |
| 2025-11-26 | 78.15 | 77.64 | ↓$0.51 (-0.65%) | 77.64 | 78.40 | 1.19M |
| 2025-11-25 | 78.07 | 77.92 | ↓$0.15 (-0.19%) | 77.77 | 78.44 | 1.75M |
| 2025-11-24 | 78.16 | 77.53 | ↓$0.63 (-0.81%) | 77.37 | 78.33 | 2.70M |
| 2025-11-21 | 77.59 | 78.10 | ↑$0.51 (0.66%) | 77.42 | 78.96 | 2.01M |
| 2025-11-20 | 77.06 | 77.30 | ↑$0.24 (0.31%) | 76.65 | 77.63 | 1.85M |
| 2025-11-19 | 77.34 | 76.69 | ↓$0.65 (-0.84%) | 76.29 | 78.11 | 2.25M |
| 2025-11-18 | 76.96 | 77.50 | ↑$0.54 (0.70%) | 76.86 | 78.01 | 2.17M |
| 2025-11-17 | 77.34 | 77.10 | ↓$0.24 (-0.31%) | 76.88 | 77.83 | 1.83M |
| 2025-11-14 | 77.20 | 77.00 | ↓$0.20 (-0.26%) | 76.38 | 77.90 | 3.18M |
| 2025-11-13 | 76.70 | 76.96 | ↑$0.26 (0.34%) | 76.67 | 77.40 | 2.26M |
| 2025-11-12 | 76.24 | 76.65 | ↑$0.41 (0.54%) | 76.24 | 76.88 | 1.88M |
| 2025-11-11 | 76.23 | 76.35 | ↑$0.12 (0.16%) | 75.59 | 76.64 | 1.30M |
| 2025-11-10 | 74.59 | 75.84 | ↑$1.25 (1.68%) | 74.32 | 75.87 | 2.87M |
| 2025-11-07 | 74.21 | 74.97 | ↑$0.76 (1.02%) | 74.16 | 75.63 | 2.05M |
| 2025-11-06 | 74.91 | 74.58 | ↓$0.33 (-0.44%) | 74.55 | 75.70 | 2.31M |
| 2025-11-05 | 74.05 | 74.72 | ↑$0.67 (0.90%) | 73.98 | 75.07 | 2.42M |
| 2025-11-04 | 72.12 | 74.05 | ↑$1.93 (2.68%) | 72.12 | 74.05 | 2.63M |
| 2025-11-03 | 71.31 | 71.78 | ↑$0.47 (0.66%) | 70.30 | 71.83 | 2.15M |
| 2025-10-31 | 70.82 | 71.34 | ↑$0.52 (0.73%) | 70.71 | 71.66 | 1.94M |
| 2025-10-30 | 71.72 | 71.54 | ↓$0.18 (-0.25%) | 71.00 | 72.14 | 3.03M |
| 2025-10-29 | 72.19 | 71.40 | ↓$0.79 (-1.09%) | 70.77 | 72.20 | 4.27M |
| 2025-10-28 | 75.06 | 72.61 | ↓$2.45 (-3.26%) | 72.36 | 75.06 | 3.05M |
| 2025-10-27 | 74.93 | 75.26 | ↑$0.33 (0.44%) | 74.69 | 75.53 | 2.29M |
Create an account or log in to view more rows.
$WRB Reinvest your dividends
$WRB lets go <3
$WRB is going to have a run next month
$WRB run it!
$WRB COME ON!!! Ugh!
$WRB buy bitches
$WRB no pain no gain
$WRB CHUG CHUG CHUG
$WRB who is adding more tomorrow?
$WRB buy the dip…smfh