W. R. Berkley Corp (WRB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71.48 | 71.91 | 70.56 | 71.60 | -0.73% | 1,495,900 |
| 2026-08-06 | 73.12 | 73.43 | 71.50 | 72.13 | +0.07% | 2,769,800 |
| 2026-08-05 | 71.90 | 72.28 | 71.40 | 72.08 | +0.97% | 1,633,600 |
| 2026-08-04 | 72.29 | 72.29 | 70.50 | 71.39 | -0.97% | 2,436,300 |
| 2026-08-03 | 72.45 | 72.82 | 71.76 | 72.09 | -0.62% | 2,201,300 |
| 2026-07-31 | 72.36 | 73.42 | 72.26 | 72.54 | -1.14% | 1,505,700 |
| 2026-07-30 | 75.00 | 75.08 | 72.59 | 73.38 | -3.00% | 1,699,100 |
| 2026-07-29 | 75.81 | 76.96 | 75.19 | 75.65 | -0.68% | 1,867,900 |
| 2026-07-28 | 76.38 | 77.45 | 76.07 | 76.17 | +0.62% | 1,538,500 |
| 2026-07-27 | 75.06 | 76.07 | 74.87 | 75.70 | +0.32% | 1,371,100 |
| 2026-07-24 | 73.52 | 75.70 | 73.52 | 75.46 | +2.76% | 1,951,900 |
| 2026-07-23 | 72.39 | 73.49 | 71.87 | 73.43 | +1.48% | 1,782,400 |
| 2026-07-22 | 72.65 | 72.77 | 71.70 | 72.36 | +0.28% | 2,003,500 |
| 2026-07-21 | 71.48 | 74.82 | 71.48 | 72.16 | -0.78% | 3,681,000 |
| 2026-07-20 | 71.87 | 72.79 | 71.41 | 72.73 | +1.56% | 2,460,600 |
| 2026-07-17 | 71.23 | 72.41 | 70.61 | 71.61 | +2.45% | 3,804,100 |
| 2026-07-16 | 68.56 | 70.24 | 68.56 | 69.90 | +0.03% | 2,092,800 |
| 2026-07-15 | 70.52 | 71.13 | 69.60 | 69.88 | -2.92% | 1,658,200 |
| 2026-07-14 | 73.25 | 73.70 | 71.96 | 71.98 | -2.52% | 1,659,600 |
| 2026-07-13 | 72.74 | 73.90 | 72.70 | 73.84 | +2.29% | 2,100,800 |
| 2026-07-10 | 71.76 | 72.22 | 71.59 | 72.19 | +0.52% | 1,765,400 |
| 2026-07-09 | 71.26 | 72.12 | 70.85 | 71.82 | +0.76% | 2,568,200 |
| 2026-07-08 | 71.59 | 72.46 | 71.10 | 71.28 | -0.36% | 1,663,000 |
| 2026-07-07 | 71.78 | 73.08 | 71.48 | 71.54 | +0.87% | 1,508,800 |
| 2026-07-06 | 72.00 | 72.08 | 70.45 | 70.92 | -1.61% | 1,588,700 |
| 2026-07-02 | 70.75 | 72.31 | 69.93 | 72.08 | +2.01% | 1,940,700 |
| 2026-07-01 | 70.79 | 71.41 | 70.03 | 70.66 | +0.18% | 1,923,000 |
| 2026-06-30 | 70.92 | 71.33 | 70.36 | 70.53 | -0.68% | 1,457,800 |
| 2026-06-29 | 70.98 | 71.56 | 70.62 | 71.01 | -0.36% | 1,505,100 |
| 2026-06-26 | 70.10 | 71.36 | 69.34 | 71.27 | +2.86% | 2,625,200 |
| 2026-06-25 | 69.71 | 70.93 | 69.04 | 69.29 | -1.08% | 2,030,800 |
| 2026-06-24 | 69.27 | 70.57 | 68.89 | 70.05 | +1.58% | 2,509,400 |
| 2026-06-23 | 67.88 | 69.06 | 67.31 | 68.96 | +2.71% | 2,959,400 |
| 2026-06-22 | 67.28 | 68.04 | 67.00 | 67.14 | -0.06% | 1,961,400 |
| 2026-06-18 | 68.26 | 68.26 | 67.00 | 67.18 | -1.34% | 4,293,400 |
| 2026-06-17 | 67.83 | 68.89 | 67.70 | 68.09 | -0.41% | 1,510,900 |
| 2026-06-16 | 68.39 | 68.94 | 67.83 | 68.37 | +0.50% | 1,818,300 |
| 2026-06-15 | 68.16 | 68.50 | 67.78 | 68.03 | -0.35% | 1,568,800 |
| 2026-06-12 | 67.20 | 68.29 | 66.84 | 68.27 | +1.08% | 1,799,500 |
| 2026-06-11 | 68.19 | 68.68 | 67.37 | 67.54 | -0.90% | 2,732,500 |
| 2026-06-10 | 67.70 | 68.77 | 67.49 | 68.15 | +1.38% | 1,533,100 |
| 2026-06-09 | 66.87 | 67.82 | 66.63 | 67.22 | +0.70% | 1,937,400 |
| 2026-06-08 | 67.80 | 68.11 | 66.72 | 66.75 | -2.65% | 2,306,800 |
| 2026-06-05 | 67.02 | 68.79 | 66.99 | 68.57 | +3.41% | 1,923,800 |
| 2026-06-04 | 66.86 | 67.99 | 65.96 | 66.31 | +1.56% | 2,188,700 |
| 2026-06-03 | 65.09 | 65.84 | 64.56 | 65.29 | +0.17% | 2,841,300 |
| 2026-06-02 | 64.44 | 65.47 | 63.98 | 65.18 | +1.29% | 2,029,800 |
| 2026-06-01 | 63.20 | 64.47 | 62.87 | 64.35 | +1.27% | 2,496,200 |
| 2026-05-29 | 64.00 | 64.62 | 63.35 | 63.54 | -1.18% | 7,647,800 |
| 2026-05-28 | 65.26 | 65.55 | 64.28 | 64.30 | -1.52% | 2,215,900 |
| 2026-05-27 | 67.20 | 67.69 | 65.17 | 65.29 | -3.03% | 2,635,600 |
| 2026-05-26 | 67.44 | 67.80 | 67.10 | 67.33 | -0.31% | 1,721,600 |
| 2026-05-22 | 67.50 | 68.07 | 67.17 | 67.54 | +0.10% | 1,636,100 |
| 2026-05-21 | 67.79 | 68.11 | 66.90 | 67.47 | -1.13% | 2,295,800 |
| 2026-05-20 | 68.13 | 68.34 | 67.63 | 68.24 | -0.41% | 1,948,400 |
| 2026-05-19 | 68.75 | 69.10 | 68.07 | 68.52 | -0.35% | 1,766,200 |
| 2026-05-18 | 66.49 | 68.90 | 66.27 | 68.76 | +3.48% | 1,973,800 |
| 2026-05-15 | 66.51 | 67.09 | 66.00 | 66.45 | +0.64% | 2,117,900 |
| 2026-05-14 | 65.78 | 66.46 | 65.55 | 66.03 | +0.92% | 1,742,300 |
| 2026-05-13 | 66.28 | 66.88 | 65.07 | 65.43 | -1.70% | 1,755,600 |
| 2026-05-12 | 66.50 | 67.16 | 66.04 | 66.56 | +0.23% | 1,276,600 |
| 2026-05-11 | 66.02 | 66.57 | 65.53 | 66.41 | +1.11% | 1,672,100 |
| 2026-05-08 | 66.62 | 66.65 | 65.57 | 65.68 | -1.28% | 1,378,500 |
| 2026-05-07 | 65.79 | 66.88 | 65.59 | 66.53 | +0.62% | 1,493,300 |
| 2026-05-06 | 66.43 | 67.13 | 65.96 | 66.12 | -0.56% | 1,544,500 |
| 2026-05-05 | 66.21 | 67.05 | 65.98 | 66.49 | +0.26% | 1,583,500 |
| 2026-05-04 | 66.02 | 67.23 | 65.80 | 66.32 | -0.09% | 1,638,000 |
| 2026-05-01 | 67.22 | 67.93 | 66.35 | 66.38 | -0.67% | 2,202,400 |
| 2026-04-30 | 66.33 | 67.00 | 65.76 | 66.83 | -0.18% | 2,777,700 |
| 2026-04-29 | 67.05 | 67.29 | 66.32 | 66.95 | -0.25% | 2,154,400 |
| 2026-04-28 | 67.00 | 67.46 | 66.57 | 67.12 | +1.39% | 1,879,400 |
| 2026-04-27 | 65.50 | 66.94 | 65.46 | 66.20 | -0.50% | 1,944,300 |
| 2026-04-24 | 67.96 | 67.96 | 66.20 | 66.53 | -2.80% | 2,211,400 |
| 2026-04-23 | 68.18 | 68.72 | 67.25 | 68.45 | +1.41% | 2,834,800 |
| 2026-04-22 | 67.28 | 68.02 | 65.48 | 67.50 | +3.21% | 4,476,500 |
| 2026-04-21 | 66.30 | 66.66 | 65.08 | 65.40 | -1.21% | 3,618,900 |
| 2026-04-20 | 66.90 | 67.69 | 65.86 | 66.20 | -0.94% | 1,723,400 |
| 2026-04-17 | 66.37 | 67.09 | 65.67 | 66.83 | +0.85% | 1,858,800 |
| 2026-04-16 | 65.94 | 66.60 | 65.77 | 66.27 | +0.26% | 1,622,200 |
| 2026-04-15 | 65.85 | 66.41 | 65.48 | 66.10 | +0.17% | 1,757,200 |
| 2026-04-14 | 66.42 | 66.78 | 65.69 | 65.99 | -1.45% | 2,864,700 |
| 2026-04-13 | 65.67 | 67.12 | 65.67 | 66.96 | +1.92% | 1,511,700 |
| 2026-04-10 | 66.94 | 66.94 | 65.31 | 65.70 | -2.25% | 2,049,300 |
| 2026-04-09 | 66.66 | 67.91 | 66.44 | 67.21 | -0.01% | 1,455,000 |
| 2026-04-08 | 66.01 | 67.26 | 65.86 | 67.22 | +0.81% | 1,713,900 |
| 2026-04-07 | 66.12 | 66.76 | 65.77 | 66.68 | +0.79% | 1,351,900 |
| 2026-04-06 | 65.72 | 66.17 | 65.41 | 66.16 | +0.26% | 1,057,400 |
| 2026-04-02 | 65.28 | 66.38 | 65.22 | 65.99 | +1.09% | 1,235,800 |
| 2026-04-01 | 65.37 | 65.91 | 64.99 | 65.28 | -1.51% | 1,545,000 |
| 2026-03-31 | 65.63 | 67.18 | 65.63 | 66.28 | +0.05% | 1,878,300 |
| 2026-03-30 | 65.31 | 66.44 | 65.06 | 66.25 | +2.33% | 4,206,300 |
| 2026-03-27 | 65.74 | 65.82 | 64.61 | 64.74 | -0.80% | 1,844,100 |
| 2026-03-26 | 64.60 | 65.28 | 64.59 | 65.26 | +1.19% | 1,874,600 |
| 2026-03-25 | 64.84 | 65.33 | 63.68 | 64.49 | -0.83% | 2,661,700 |
| 2026-03-24 | 65.53 | 65.93 | 64.89 | 65.03 | -0.79% | 1,800,200 |
| 2026-03-23 | 66.68 | 66.70 | 65.54 | 65.55 | -0.29% | 2,498,200 |
| 2026-03-20 | 66.04 | 66.54 | 65.68 | 65.74 | -0.72% | 8,514,000 |
| 2026-03-19 | 67.52 | 67.70 | 65.90 | 66.22 | -1.55% | 2,167,300 |
| 2026-03-18 | 68.22 | 68.54 | 66.78 | 67.26 | -2.31% | 2,210,000 |
| 2026-03-17 | 69.12 | 69.19 | 68.03 | 68.85 | +0.47% | 1,542,800 |
| 2026-03-16 | 69.02 | 69.34 | 68.41 | 68.53 | -0.33% | 1,541,700 |
| 2026-03-13 | 69.44 | 69.75 | 68.71 | 68.76 | +0.09% | 1,392,500 |
| 2026-03-12 | 67.34 | 69.02 | 66.96 | 68.70 | +1.24% | 1,454,200 |
| 2026-03-11 | 67.78 | 68.29 | 67.29 | 67.86 | +0.00% | 1,491,300 |
| 2026-03-10 | 67.79 | 68.47 | 67.45 | 67.86 | -0.56% | 1,673,700 |
| 2026-03-09 | 69.62 | 69.62 | 67.62 | 68.24 | -2.40% | 1,926,700 |
| 2026-03-06 | 69.34 | 70.23 | 68.41 | 69.92 | +0.50% | 1,677,200 |
| 2026-03-05 | 69.87 | 70.00 | 68.83 | 69.57 | -1.16% | 2,909,200 |
| 2026-03-04 | 72.62 | 72.62 | 70.35 | 70.39 | -3.10% | 1,786,400 |
| 2026-03-03 | 72.67 | 72.73 | 71.10 | 72.64 | -0.82% | 1,684,400 |
| 2026-03-02 | 71.53 | 73.42 | 71.53 | 73.24 | +2.15% | 1,640,000 |
| 2026-02-27 | 71.94 | 71.94 | 71.01 | 71.70 | +0.17% | 4,799,500 |
| 2026-02-26 | 72.07 | 72.37 | 71.33 | 71.58 | +0.00% | 1,558,600 |
| 2026-02-25 | 71.74 | 72.04 | 70.68 | 71.58 | -0.07% | 1,641,200 |
| 2026-02-24 | 70.76 | 71.73 | 69.95 | 71.63 | +0.89% | 2,037,600 |
| 2026-02-23 | 71.54 | 72.05 | 70.60 | 71.00 | -0.11% | 1,771,500 |
| 2026-02-20 | 71.02 | 71.14 | 70.36 | 71.08 | +1.05% | 1,763,900 |
| 2026-02-19 | 71.45 | 72.06 | 70.05 | 70.34 | -0.65% | 2,727,100 |
| 2026-02-18 | 71.04 | 71.29 | 69.90 | 70.80 | -0.34% | 1,841,800 |
| 2026-02-17 | 70.64 | 71.64 | 70.40 | 71.04 | +1.92% | 1,998,800 |
| 2026-02-13 | 70.95 | 71.72 | 69.31 | 69.70 | -2.72% | 2,749,200 |
| 2026-02-12 | 71.79 | 73.07 | 71.00 | 71.65 | +0.15% | 2,085,300 |
| 2026-02-11 | 69.77 | 71.68 | 69.25 | 71.54 | +2.32% | 2,447,900 |
| 2026-02-10 | 68.73 | 70.20 | 68.37 | 69.92 | +0.97% | 1,557,300 |
| 2026-02-09 | 70.49 | 71.04 | 68.99 | 69.25 | -1.65% | 2,044,700 |
| 2026-02-06 | 71.29 | 71.90 | 70.13 | 70.41 | -1.23% | 1,520,900 |
| 2026-02-05 | 70.59 | 71.60 | 70.37 | 71.29 | +1.57% | 1,700,400 |
| 2026-02-04 | 69.49 | 70.65 | 69.45 | 70.19 | +1.45% | 1,778,800 |
| 2026-02-03 | 67.47 | 69.38 | 67.25 | 69.19 | +2.10% | 2,070,200 |
| 2026-02-02 | 68.54 | 68.76 | 67.41 | 67.77 | -1.18% | 2,842,300 |
| 2026-01-30 | 68.18 | 68.66 | 67.82 | 68.58 | +0.47% | 1,732,800 |
| 2026-01-29 | 68.17 | 69.02 | 67.42 | 68.26 | +0.87% | 2,481,200 |
| 2026-01-28 | 66.87 | 68.02 | 66.84 | 67.67 | +0.65% | 1,990,100 |
| 2026-01-27 | 68.88 | 69.92 | 65.02 | 67.23 | +0.52% | 4,420,100 |
| 2026-01-26 | 67.69 | 68.20 | 66.37 | 66.88 | -0.36% | 4,333,600 |
| 2026-01-23 | 67.60 | 67.94 | 66.50 | 67.12 | -0.59% | 3,969,300 |
| 2026-01-22 | 67.41 | 67.64 | 67.00 | 67.52 | -0.03% | 2,639,800 |
| 2026-01-21 | 67.79 | 68.25 | 66.50 | 67.54 | -0.28% | 2,681,100 |
| 2026-01-20 | 66.73 | 68.32 | 66.65 | 67.73 | -0.22% | 2,084,700 |
| 2026-01-16 | 68.64 | 69.04 | 67.68 | 67.88 | -1.21% | 3,279,600 |
| 2026-01-15 | 69.20 | 69.78 | 68.31 | 68.71 | -0.68% | 1,769,400 |
| 2026-01-14 | 68.33 | 69.76 | 68.25 | 69.18 | +1.74% | 1,918,700 |
| 2026-01-13 | 68.49 | 68.97 | 67.57 | 68.00 | -1.03% | 2,084,000 |
| 2026-01-12 | 68.63 | 69.31 | 68.37 | 68.71 | +0.39% | 2,217,400 |
| 2026-01-09 | 70.35 | 70.50 | 68.36 | 68.44 | -2.56% | 2,476,800 |
| 2026-01-08 | 68.83 | 70.56 | 68.45 | 70.24 | +2.56% | 2,935,900 |
| 2026-01-07 | 69.11 | 69.45 | 68.03 | 68.49 | -2.14% | 2,242,300 |
| 2026-01-06 | 70.37 | 70.72 | 69.24 | 69.99 | -1.02% | 2,133,100 |
| 2026-01-05 | 68.81 | 71.08 | 68.70 | 70.71 | +1.95% | 2,961,500 |
| 2026-01-02 | 69.77 | 70.06 | 68.91 | 69.36 | -1.08% | 2,114,200 |
| 2025-12-31 | 70.61 | 71.16 | 70.07 | 70.12 | -0.96% | 1,537,000 |
| 2025-12-30 | 70.77 | 71.15 | 70.42 | 70.80 | +0.01% | 5,667,200 |
| 2025-12-29 | 70.75 | 71.02 | 70.53 | 70.79 | +0.31% | 1,631,700 |
| 2025-12-26 | 70.53 | 71.00 | 70.29 | 70.57 | -0.10% | 1,180,000 |
| 2025-12-24 | 70.27 | 70.64 | 70.12 | 70.64 | +0.58% | 1,676,600 |
| 2025-12-23 | 70.85 | 71.18 | 70.15 | 70.23 | +0.01% | 4,495,400 |
| 2025-12-22 | 69.41 | 70.65 | 69.25 | 70.22 | +1.23% | 3,282,800 |
| 2025-12-19 | 69.50 | 69.97 | 69.34 | 69.37 | -0.26% | 2,952,000 |
| 2025-12-18 | 68.82 | 69.61 | 68.53 | 69.55 | +0.64% | 1,697,100 |
| 2025-12-17 | 68.24 | 69.18 | 68.00 | 69.11 | +0.80% | 1,780,000 |
| 2025-12-16 | 69.09 | 69.34 | 68.17 | 68.56 | -0.78% | 3,570,400 |
| 2025-12-15 | 68.66 | 69.37 | 68.55 | 69.10 | -0.33% | 3,284,800 |
| 2025-12-12 | 69.74 | 69.74 | 68.98 | 69.33 | -0.01% | 4,040,500 |
| 2025-12-11 | 67.84 | 69.65 | 67.70 | 69.34 | +2.59% | 3,027,300 |
| 2025-12-10 | 66.84 | 68.04 | 66.69 | 67.59 | +0.97% | 4,281,100 |
| 2025-12-09 | 66.70 | 67.71 | 66.70 | 66.94 | +0.50% | 3,083,000 |
| 2025-12-08 | 67.23 | 67.48 | 65.97 | 66.61 | -0.16% | 4,292,300 |
| 2025-12-05 | 68.04 | 70.18 | 65.39 | 66.72 | -5.86% | 15,664,000 |
| 2025-12-04 | 71.69 | 71.94 | 70.57 | 70.87 | -1.09% | 5,683,900 |
| 2025-12-03 | 73.13 | 73.54 | 71.32 | 71.65 | -1.58% | 3,460,100 |
| 2025-12-02 | 72.54 | 73.70 | 72.50 | 72.80 | -0.25% | 4,044,500 |
| 2025-12-01 | 77.60 | 78.06 | 72.96 | 72.98 | -6.06% | 4,340,300 |
| 2025-11-28 | 77.49 | 77.96 | 77.43 | 77.69 | +0.06% | 629,900 |
| 2025-11-26 | 78.15 | 78.40 | 77.64 | 77.64 | -0.36% | 1,191,800 |
| 2025-11-25 | 78.07 | 78.44 | 77.77 | 77.92 | +0.50% | 1,745,800 |
| 2025-11-24 | 78.16 | 78.33 | 77.37 | 77.53 | -0.73% | 2,704,000 |
| 2025-11-21 | 77.59 | 78.96 | 77.42 | 78.10 | +1.03% | 2,008,700 |
| 2025-11-20 | 77.06 | 77.63 | 76.65 | 77.30 | +0.80% | 1,847,500 |
| 2025-11-19 | 77.34 | 78.11 | 76.29 | 76.69 | -1.05% | 2,249,800 |
| 2025-11-18 | 76.96 | 78.01 | 76.86 | 77.50 | +0.52% | 2,174,800 |
| 2025-11-17 | 77.34 | 77.83 | 76.88 | 77.10 | +0.13% | 1,826,700 |
| 2025-11-14 | 77.20 | 77.90 | 76.38 | 77.00 | +0.05% | 3,179,100 |
| 2025-11-13 | 76.70 | 77.40 | 76.67 | 76.96 | +0.40% | 2,262,800 |
| 2025-11-12 | 76.24 | 76.88 | 76.24 | 76.65 | +0.39% | 1,884,200 |
| 2025-11-11 | 76.23 | 76.64 | 75.59 | 76.35 | +0.67% | 1,298,000 |
| 2025-11-10 | 74.59 | 75.87 | 74.32 | 75.84 | +1.16% | 2,866,700 |
| 2025-11-07 | 74.21 | 75.63 | 74.16 | 74.97 | +0.52% | 2,048,100 |
| 2025-11-06 | 74.91 | 75.70 | 74.55 | 74.58 | -0.19% | 2,309,800 |
| 2025-11-05 | 74.05 | 75.07 | 73.98 | 74.72 | +0.90% | 2,420,000 |
| 2025-11-04 | 72.12 | 74.05 | 72.11 | 74.05 | +3.16% | 3,244,300 |
| 2025-11-03 | 71.31 | 71.83 | 70.30 | 71.78 | +0.62% | 5,321,400 |
| 2025-10-31 | 70.82 | 71.66 | 70.71 | 71.34 | -0.28% | 3,013,800 |
| 2025-10-30 | 71.72 | 72.14 | 71.00 | 71.54 | +0.20% | 7,972,100 |
| 2025-10-29 | 72.19 | 72.20 | 70.77 | 71.40 | -1.67% | 4,271,800 |
| 2025-10-28 | 75.06 | 75.06 | 72.35 | 72.61 | -3.52% | 3,053,600 |
| 2025-10-27 | 74.93 | 75.53 | 74.69 | 75.26 | +0.31% | 2,289,900 |
| 2025-10-24 | 75.22 | 75.52 | 74.61 | 75.03 | -0.28% | 3,852,100 |
| 2025-10-23 | 75.46 | 75.46 | 74.36 | 75.24 | +0.29% | 4,568,600 |
| 2025-10-22 | 74.83 | 75.55 | 73.83 | 75.02 | +0.03% | 5,630,400 |
| 2025-10-21 | 71.49 | 75.39 | 71.12 | 75.00 | +2.07% | 5,517,700 |
| 2025-10-20 | 74.30 | 74.52 | 73.36 | 73.48 | -0.77% | 3,011,400 |
| 2025-10-17 | 73.70 | 74.30 | 73.41 | 74.05 | +0.54% | 3,911,100 |
| 2025-10-16 | 75.71 | 75.86 | 73.41 | 73.65 | -3.59% | 3,186,200 |
| 2025-10-15 | 78.02 | 78.02 | 75.47 | 76.39 | -2.64% | 2,976,200 |
| 2025-10-14 | 77.81 | 78.48 | 77.27 | 78.46 | +1.30% | 1,667,300 |
| 2025-10-13 | 77.35 | 78.00 | 76.63 | 77.45 | -0.26% | 1,475,100 |
| 2025-10-10 | 77.98 | 78.43 | 77.46 | 77.65 | +0.17% | 1,775,300 |
| 2025-10-09 | 78.04 | 78.40 | 77.19 | 77.52 | -0.41% | 1,597,500 |
| 2025-10-08 | 78.39 | 78.39 | 77.54 | 77.84 | +0.09% | 1,399,100 |
| 2025-10-07 | 77.24 | 77.95 | 77.21 | 77.77 | +1.03% | 1,668,400 |
| 2025-10-06 | 76.99 | 77.58 | 76.67 | 76.98 | +0.16% | 1,816,600 |
| 2025-10-03 | 76.24 | 77.31 | 75.76 | 76.86 | +0.89% | 2,113,300 |
| 2025-10-02 | 74.96 | 76.36 | 74.74 | 76.18 | +1.02% | 2,032,000 |
| 2025-10-01 | 76.37 | 76.40 | 75.14 | 75.41 | -1.58% | 2,871,400 |
| 2025-09-30 | 76.11 | 76.97 | 75.83 | 76.62 | +0.79% | 1,879,000 |
| 2025-09-29 | 75.92 | 76.05 | 75.36 | 76.02 | +0.18% | 1,756,700 |
| 2025-09-26 | 75.30 | 76.17 | 74.93 | 75.88 | +1.77% | 1,582,100 |
| 2025-09-25 | 75.00 | 75.34 | 74.19 | 74.56 | -0.33% | 2,345,900 |
| 2025-09-24 | 73.89 | 74.82 | 73.52 | 74.81 | +0.90% | 1,788,500 |
| 2025-09-23 | 73.20 | 74.25 | 73.06 | 74.14 | +0.99% | 1,419,400 |
| 2025-09-22 | 73.30 | 73.69 | 72.72 | 73.41 | +0.03% | 2,017,800 |
| 2025-09-19 | 73.31 | 73.66 | 72.99 | 73.39 | +0.40% | 3,377,300 |
| 2025-09-18 | 72.71 | 73.30 | 72.09 | 73.10 | -0.01% | 2,548,200 |
| 2025-09-17 | 71.60 | 73.32 | 71.42 | 73.11 | +2.37% | 1,815,800 |
| 2025-09-16 | 72.56 | 72.56 | 70.43 | 71.42 | -1.88% | 3,552,400 |
| 2025-09-15 | 73.67 | 74.04 | 72.73 | 72.79 | -1.40% | 1,561,300 |
| 2025-09-12 | 73.57 | 74.24 | 73.23 | 73.82 | +0.05% | 1,496,600 |
| 2025-09-11 | 72.21 | 73.88 | 71.99 | 73.78 | +2.26% | 1,644,400 |
| 2025-09-10 | 71.97 | 72.26 | 71.55 | 72.15 | -0.18% | 1,525,400 |
| 2025-09-09 | 72.27 | 72.71 | 72.03 | 72.28 | -0.18% | 1,445,800 |
| 2025-09-08 | 71.85 | 72.58 | 71.09 | 72.41 | +0.63% | 1,507,300 |
| 2025-09-05 | 72.83 | 73.02 | 71.65 | 71.96 | -1.32% | 1,242,700 |
| 2025-09-04 | 72.81 | 73.35 | 72.52 | 72.92 | +0.89% | 1,606,100 |
| 2025-09-03 | 71.65 | 72.38 | 71.40 | 72.28 | +0.42% | 1,320,400 |
| 2025-09-02 | 71.77 | 72.22 | 71.22 | 71.98 | +0.40% | 1,521,700 |
| 2025-08-29 | 71.40 | 71.86 | 71.22 | 71.69 | +0.63% | 1,383,900 |
| 2025-08-28 | 71.33 | 71.53 | 70.91 | 71.24 | -0.60% | 1,260,600 |
| 2025-08-27 | 71.21 | 71.98 | 70.99 | 71.67 | +0.87% | 1,133,300 |
| 2025-08-26 | 71.10 | 71.33 | 70.82 | 71.05 | -0.11% | 1,854,500 |
| 2025-08-25 | 71.87 | 72.06 | 71.09 | 71.13 | -1.40% | 1,283,500 |
| 2025-08-22 | 72.98 | 73.09 | 71.96 | 72.14 | -0.51% | 1,423,600 |
| 2025-08-21 | 72.60 | 72.92 | 72.37 | 72.51 | -0.18% | 1,309,600 |
| 2025-08-20 | 71.96 | 72.97 | 71.79 | 72.64 | +1.51% | 1,282,000 |
| 2025-08-19 | 70.51 | 71.68 | 70.47 | 71.56 | +1.50% | 1,449,900 |
| 2025-08-18 | 70.46 | 70.67 | 70.19 | 70.50 | -0.41% | 1,977,600 |
| 2025-08-15 | 71.91 | 71.91 | 70.56 | 70.79 | -1.08% | 3,939,300 |
| 2025-08-14 | 71.63 | 71.76 | 70.96 | 71.56 | +0.29% | 1,311,400 |
| 2025-08-13 | 70.34 | 71.44 | 70.19 | 71.35 | +1.91% | 1,803,700 |
| 2025-08-12 | 70.14 | 70.31 | 69.57 | 70.01 | +0.07% | 2,111,600 |
| 2025-08-11 | 70.68 | 70.88 | 69.75 | 69.96 | -0.95% | 2,170,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.15%). Worst month: Dec (-4.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is W. R. Berkley Corp's (WRB) latest close?
71.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is WRB's 52-week high and low?
78.96 high and 62.87 low over the trailing 52 weeks, as of 2026-08-07.
What is W. R. Berkley Corp's strongest and weakest month historically?
Historically, WRB's strongest calendar month has been Nov (average +7.15%) and its weakest Dec (average -4.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.