Skip to main content
WRB logo

W. R. Berkley Corporation

WRBNYSEFinancialsInsurance - Property & Casualty

$73.79Today:- (-)1Y +0.41%

As of Oct 26, 2026 close

Market cap
$28.88B
P/E (TTM)
14.98
Forward P/E
14.19
Dividend yield
2.49%
52-week range
$62.87$78.96
Volume (live)
-
Avg. volume (3M)
3.16M

W. R. Berkley (WRB) Historical Stock Prices

Analyze W. R. Berkley (WRB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

W. R. Berkley (WRB) Interactive Price Chart

Interactive historical price chart showing W. R. Berkley stock price movements and trends across multiple time periods.

Loading chart...

WRB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WRB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202673.5274.1973.4473.7973.792.22M
Oct 23, 202675.0675.5573.1073.3373.332.98M
Oct 22, 202674.9675.8874.6275.5575.551.75M
Oct 21, 202673.2774.3472.8074.3474.342.69M
Oct 20, 202673.7174.5072.9173.1573.154.06M
Oct 19, 202674.6275.4473.3774.0874.083.43M
Oct 16, 202673.8275.4673.6975.4275.422.85M
Oct 15, 202675.0375.8373.9473.9773.971.80M
Oct 14, 202673.5574.1472.7173.8073.801.84M
Oct 13, 202673.2673.7372.7573.5573.552.29M
Oct 12, 202672.3473.2372.3472.9072.901.33M
Oct 9, 202671.9472.5771.6771.9171.911.76M
Oct 8, 202670.0172.5070.0172.0572.052.23M
Oct 7, 202669.9970.5469.6169.7369.732.22M
Oct 6, 202669.7570.8769.4769.6569.653.08M
Oct 5, 202668.8769.9868.6869.7769.771.99M
Oct 2, 202668.8369.3168.3668.9868.982.23M
Oct 1, 202667.3469.1466.9968.9068.901.80M
Sep 30, 202668.1468.5467.4667.5467.542.28M
Sep 29, 202667.2068.3167.1168.2268.221.91M
Sep 28, 202666.7167.7166.2667.6667.662.45M
Sep 25, 202667.1667.2866.3266.8266.822.10M
Sep 24, 202668.0968.4567.2467.2967.291.95M
Sep 23, 202667.9968.7967.5367.6767.671.84M
Sep 22, 202668.7269.0667.7168.1768.174.09M
Sep 21, 202669.7670.0868.7468.7968.793.50M
Sep 18, 202669.8070.3669.1569.9969.8920.28M
Sep 17, 202669.9870.4769.6070.1070.004.02M
Sep 16, 202670.8171.2069.7869.9569.854.70M
Sep 15, 202670.7071.3370.0071.2871.183.12M
Sep 14, 202670.8371.4670.0470.8770.772.85M
Sep 11, 202670.9770.9769.5869.9069.802.66M
Sep 10, 202670.4270.7869.0370.0569.953.67M
Sep 9, 202669.3470.0368.7769.9169.813.29M
Sep 8, 202668.7370.6768.2269.7769.674.20M
Sep 4, 202668.8569.7868.7369.1469.041.71M
Sep 3, 202668.6969.8568.5669.5069.402.18M
Sep 2, 202668.1668.4867.6368.1268.021.79M
Sep 1, 202667.9968.1667.4267.7267.621.75M
Aug 31, 202668.3468.4267.3667.5667.462.03M
Aug 28, 202668.7668.9367.9968.4468.341.27M
Aug 27, 202668.0068.4467.6068.3468.241.64M
Aug 26, 202668.3868.8968.3868.6768.571.26M
Aug 25, 202669.6469.6468.4668.4868.381.42M
Aug 24, 202669.0370.2269.0369.7069.601.33M
Aug 21, 202669.3869.6668.4968.6068.502.10M
Aug 20, 202669.4670.1069.1869.1869.081.61M
Aug 19, 202670.3571.2869.5869.6169.511.48M
Aug 18, 202670.8871.3870.1570.1770.071.47M
Aug 17, 202670.2071.0469.7169.7569.651.25M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.