Get the Stockscreener App
70.09
1.03%
-0.73
After Hours:
70.09
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
W R Berkley Corp Stock (WRB) Price History
The historical daily chart and data for W R Berkley Corp stock (WRB), adjusted for splits and dividends, show that the latest closing stock price as of August 11, 2026, is $70.09.
- W R Berkley Corp all-time high stock price is $99.49, occurred on March 22, 2022.
- The lowest W R Berkley Corp stock price recorded was $0.0878 on December 18, 1975. Since then, W R Berkley Corp's stock price has risen over 79,737% to $70.09 now.
- The 52-week high stock price for WRB is $78.96, representing a 12.66% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for WRB is $62.87, indicating a -10.30% decrease from the current share price, occurred on June 01, 2026.
- The closing price of W R Berkley Corp (WRB) stock in the beginning of 2025 was $81.25. The stock closed the year at $72.57, a loss of over -10.68% for the year.
The table below shows more information about WRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $70.83 | $70.02 | $0.812 | 1,084,575.0 | -1.03% |
| Aug 10, 2026 | $71.19 | $70.08 | $1.11 | 1,512,675.0 | -1.09% |
| Aug 07, 2026 | $71.91 | $70.56 | $1.35 | 1,436,248.0 | -0.73% |
| Aug 06, 2026 | $73.43 | $71.50 | $1.93 | 2,602,439.0 | +0.07% |
| Aug 05, 2026 | $72.28 | $71.39 | $0.88 | 1,563,247.0 | +0.97% |
| Aug 04, 2026 | $72.29 | $70.50 | $1.79 | 2,061,830.0 | -0.97% |
| Aug 03, 2026 | $72.82 | $71.75 | $1.06 | 2,139,606.0 | -0.65% |
| Jul 31, 2026 | $73.42 | $72.26 | $1.16 | 909,304.0 | -1.12% |
| Jul 30, 2026 | $75.08 | $72.59 | $2.49 | 1,581,746.0 | -3.00% |
| Jul 29, 2026 | $76.96 | $75.19 | $1.77 | 1,794,634.0 | -0.68% |
| Jul 28, 2026 | $77.45 | $76.06 | $1.39 | 1,533,363.0 | +0.62% |
| Jul 27, 2026 | $76.07 | $74.87 | $1.20 | 1,342,139.0 | +0.32% |
| Jul 24, 2026 | $75.69 | $73.52 | $2.17 | 1,931,791.0 | +2.76% |
| Jul 23, 2026 | $73.49 | $71.87 | $1.62 | 1,680,178.0 | +1.48% |
| Jul 22, 2026 | $72.77 | $71.70 | $1.07 | 1,972,076.0 | +0.28% |
| Jul 21, 2026 | $74.82 | $71.47 | $3.34 | 3,609,680.0 | -0.78% |
| Jul 20, 2026 | $72.79 | $71.41 | $1.38 | 2,408,871.0 | +1.56% |
| Jul 17, 2026 | $72.41 | $70.61 | $1.80 | 3,765,710.0 | +2.45% |
| Jul 16, 2026 | $70.24 | $68.56 | $1.68 | 2,056,385.0 | +0.03% |
| Jul 15, 2026 | $71.13 | $69.60 | $1.53 | 1,634,732.0 | -2.92% |
| Jul 14, 2026 | $73.69 | $71.96 | $1.73 | 1,603,056.0 | -2.52% |
W R Berkley Corp Stock (WRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W R Berkley Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W R Berkley Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
W R Berkley Corp Stock (WRB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $73.43 | $70.02 | $3.41 | 13,485,195.0 | -3.40% |
| Jul, 2026 | $77.45 | $68.56 | $8.89 | 42,322,865.0 | +2.88% |
| Jun, 2026 | $71.56 | $62.87 | $8.69 | 44,865,415.0 | +11.00% |
| May, 2026 | $69.10 | $63.35 | $5.75 | 42,235,155.0 | -4.92% |
| Apr, 2026 | $68.72 | $64.99 | $3.73 | 43,603,921.0 | +0.83% |
| Mar, 2026 | $73.42 | $63.67 | $9.75 | 50,149,871.0 | -7.56% |
| Feb, 2026 | $73.07 | $67.25 | $5.82 | 40,626,609.0 | +4.55% |
| Jan, 2026 | $71.08 | $65.02 | $6.06 | 52,303,161.0 | -2.20% |
W R Berkley Corp Stock (WRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.06 | $65.39 | $12.66 | 81,024,313.0 | -8.87% |
| Nov, 2025 | $78.96 | $70.30 | $8.66 | 43,160,199.0 | +8.90% |
| Oct, 2025 | $78.48 | $70.71 | $7.77 | 71,386,396.0 | -6.89% |
| Sep, 2025 | $76.97 | $70.43 | $6.54 | 38,933,442.0 | +6.88% |
| Aug, 2025 | $73.09 | $68.49 | $4.60 | 35,713,735.0 | +4.19% |
| Jul, 2025 | $73.58 | $66.68 | $6.89 | 51,548,827.0 | -6.34% |
| Jun, 2025 | $75.44 | $71.09 | $4.35 | 32,008,798.0 | -1.63% |
| May, 2025 | $74.92 | $70.16 | $4.77 | 30,107,693.0 | +4.18% |
| Apr, 2025 | $72.00 | $62.63 | $9.37 | 47,071,763.0 | +0.74% |
| Mar, 2025 | $76.38 | $60.68 | $15.70 | 38,709,937.0 | +12.81% |
| Feb, 2025 | $63.17 | $58.07 | $5.10 | 28,449,221.0 | +7.22% |
| Jan, 2025 | $61.11 | $55.97 | $5.14 | 43,684,938.0 | +0.53% |
W R Berkley Corp Stock (WRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.75 | $56.88 | $7.87 | 25,302,124.0 | -9.34% |
| Nov, 2024 | $65.49 | $57.13 | $8.36 | 23,331,063.0 | +12.91% |
| Oct, 2024 | $61.96 | $56.01 | $5.95 | 49,304,827.0 | +0.78% |
| Sep, 2024 | $61.28 | $55.80 | $5.48 | 35,171,643.0 | -4.97% |
| Aug, 2024 | $59.75 | $53.65 | $6.10 | 28,556,648.0 | +8.29% |
| Jul, 2024 | $80.12 | $51.41 | $28.71 | 36,700,180.0 | -29.84% |
| Jun, 2024 | $81.55 | $76.76 | $4.79 | 19,606,321.0 | -3.02% |
| May, 2024 | $81.17 | $76.87 | $4.30 | 20,953,345.0 | +5.27% |
| Apr, 2024 | $88.37 | $76.09 | $12.28 | 31,640,122.0 | -12.97% |
| Mar, 2024 | $89.19 | $82.69 | $6.50 | 22,216,089.0 | +5.79% |
| Feb, 2024 | $86.33 | $79.30 | $7.03 | 21,495,727.0 | +2.10% |
| Jan, 2024 | $85.01 | $70.77 | $14.24 | 28,086,851.0 | +15.78% |
0.37%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):