Get the Stockscreener App
73.82
0.05%
0.04
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 September 12, 2025, is $73.82.
- 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 83,986% to $73.82 now.
- The 52-week high stock price for WRB is $76.38, representing a 3.47% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for WRB is $55.80, indicating a -24.41% decrease from the current share price, occurred on September 30, 2024.
- The closing price of W R Berkley Corp (WRB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $74.24 | $73.23 | $1.01 | 1,496,476.0 | +0.05% |
| Sep 11, 2025 | $73.88 | $71.98 | $1.89 | 1,644,441.0 | +2.26% |
| Sep 10, 2025 | $72.26 | $71.55 | $0.715 | 1,525,323.0 | -0.18% |
| Sep 09, 2025 | $72.71 | $72.03 | $0.6852 | 1,436,832.0 | -0.18% |
| Sep 08, 2025 | $72.58 | $71.09 | $1.49 | 1,507,303.0 | +0.63% |
| Sep 05, 2025 | $73.02 | $71.65 | $1.37 | 1,242,246.0 | -1.32% |
| Sep 04, 2025 | $73.35 | $72.52 | $0.83 | 1,605,966.0 | +0.89% |
| Sep 03, 2025 | $72.38 | $71.40 | $0.98 | 1,320,153.0 | +0.42% |
| Sep 02, 2025 | $72.22 | $71.22 | $1.00 | 1,521,442.0 | +0.40% |
| Aug 29, 2025 | $71.86 | $71.22 | $0.645 | 1,383,915.0 | +0.63% |
| Aug 28, 2025 | $71.53 | $70.91 | $0.62 | 1,260,529.0 | -0.60% |
| Aug 27, 2025 | $71.98 | $70.99 | $0.9875 | 1,133,035.0 | +0.87% |
| Aug 26, 2025 | $71.33 | $70.82 | $0.505 | 1,854,713.0 | -0.06% |
| Aug 25, 2025 | $72.06 | $71.09 | $0.97 | 1,033,730.0 | -1.46% |
| Aug 22, 2025 | $73.09 | $71.96 | $1.13 | 1,405,598.0 | -0.51% |
| Aug 21, 2025 | $72.92 | $72.37 | $0.55 | 1,111,529.0 | -0.18% |
| Aug 20, 2025 | $72.97 | $71.78 | $1.19 | 1,281,812.0 | +1.51% |
| Aug 19, 2025 | $71.68 | $70.47 | $1.22 | 1,449,909.0 | +1.50% |
| Aug 18, 2025 | $70.67 | $70.19 | $0.48 | 1,977,508.0 | -0.41% |
| Aug 15, 2025 | $71.91 | $70.56 | $1.35 | 3,939,107.0 | -1.08% |
| Aug 14, 2025 | $71.76 | $70.96 | $0.80 | 1,310,936.0 | +0.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $74.24 | $71.09 | $3.15 | 14,796,658.0 | +2.97% |
| 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% |
W R Berkley Corp Stock (WRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.16 | $68.62 | $5.54 | 25,896,090.0 | -2.52% |
| Nov, 2023 | $72.75 | $67.00 | $5.75 | 25,461,151.0 | +7.61% |
| Oct, 2023 | $68.31 | $62.06 | $6.25 | 29,831,837.0 | +6.19% |
| Sep, 2023 | $65.91 | $61.18 | $4.73 | 20,606,623.0 | +2.63% |
| Aug, 2023 | $64.16 | $60.37 | $3.79 | 20,532,871.0 | +0.28% |
| Jul, 2023 | $64.51 | $57.79 | $6.72 | 28,129,296.0 | +3.58% |
| Jun, 2023 | $59.91 | $55.50 | $4.41 | 27,805,303.0 | +6.97% |
| May, 2023 | $59.81 | $55.50 | $4.31 | 37,930,945.0 | -5.50% |
| Apr, 2023 | $63.82 | $56.05 | $7.77 | 38,990,546.0 | -5.36% |
| Mar, 2023 | $67.75 | $58.92 | $8.83 | 41,216,537.0 | -5.94% |
| Feb, 2023 | $70.34 | $65.54 | $4.80 | 26,858,995.0 | -5.63% |
| Jan, 2023 | $75.53 | $68.23 | $7.30 | 25,205,068.0 | -3.35% |
0.51%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):