NYSE - Delayed Quote
USD
W. R. Berkley Corporation (WRB)
69.14
-0.36
(-0.52%)
At close: September 4 at 4:00:02 PM EDT
69.75
+0.61
(+0.88%)
After hours: September 4 at 7:53:47 PM EDT
Trade WRB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
68.85
69.79
68.73
69.14
69.14
1,712,100
Sep 3, 2026
68.69
69.85
68.56
69.50
69.50
2,176,000
Sep 2, 2026
68.16
68.48
67.63
68.12
68.12
1,788,000
Sep 1, 2026
67.99
68.16
67.42
67.72
67.72
1,750,000
Aug 31, 2026
68.34
68.42
67.36
67.56
67.56
2,029,200
Aug 28, 2026
68.76
68.93
67.99
68.44
68.44
1,267,100
Aug 27, 2026
68.00
68.44
67.60
68.34
68.34
1,636,300
Aug 26, 2026
68.38
68.90
68.38
68.67
68.67
1,262,700
Aug 25, 2026
69.64
69.64
68.46
68.48
68.48
1,423,400
Aug 24, 2026
69.03
70.22
69.03
69.70
69.70
1,328,100
Aug 21, 2026
69.38
69.66
68.49
68.60
68.60
2,097,500
Aug 20, 2026
69.46
70.10
69.18
69.18
69.18
1,606,900
Aug 19, 2026
70.35
71.28
69.58
69.61
69.61
1,484,400
Aug 18, 2026
70.88
71.38
70.15
70.17
70.17
1,465,200
Aug 17, 2026
70.20
71.04
69.71
69.75
69.75
1,246,200
Aug 14, 2026
70.38
70.70
70.05
70.51
70.51
1,138,000
Aug 13, 2026
70.12
70.71
69.68
70.47
70.47
1,524,100
Aug 12, 2026
69.52
70.55
69.31
69.73
69.73
1,208,800
Aug 11, 2026
70.47
70.83
70.02
70.09
70.09
1,092,700
Aug 10, 2026
70.97
71.19
70.08
70.82
70.82
1,537,400
Aug 7, 2026
71.48
71.91
70.56
71.60
71.60
1,495,900
Aug 6, 2026
73.12
73.43
71.50
72.13
72.13
2,769,800
Aug 5, 2026
71.90
72.28
71.40
72.08
72.08
1,633,600
Aug 4, 2026
72.29
72.29
70.50
71.39
71.39
2,436,300
Aug 3, 2026
72.45
72.82
71.76
72.09
72.09
2,201,300
Jul 31, 2026
72.36
73.42
72.26
72.54
72.54
1,505,700
Jul 30, 2026
75.00
75.08
72.59
73.38
73.38
1,699,100
Jul 29, 2026
75.81
76.96
75.19
75.65
75.65
1,867,900
Jul 28, 2026
76.38
77.45
76.07
76.17
76.17
1,538,500
Jul 27, 2026
75.06
76.07
74.87
75.70
75.70
1,371,100
Jul 24, 2026
73.52
75.70
73.52
75.46
75.46
1,951,900
Jul 23, 2026
72.39
73.49
71.87
73.43
73.43
1,782,400
Jul 22, 2026
72.65
72.77
71.70
72.36
72.36
2,003,500
Jul 21, 2026
71.48
74.82
71.48
72.16
72.16
3,681,000
Jul 20, 2026
71.87
72.79
71.41
72.73
72.73
2,460,600
Jul 17, 2026
71.23
72.41
70.61
71.61
71.61
3,804,100
Jul 16, 2026
68.56
70.24
68.56
69.90
69.90
2,092,800
Jul 15, 2026
70.52
71.13
69.60
69.88
69.88
1,658,200
Jul 14, 2026
73.25
73.70
71.96
71.98
71.98
1,659,600
Jul 13, 2026
72.74
73.90
72.70
73.84
73.84
2,100,800
Jul 10, 2026
71.76
72.22
71.59
72.19
72.19
1,765,400
Jul 9, 2026
71.26
72.12
70.85
71.82
71.82
2,568,200
Jul 8, 2026
71.59
72.46
71.10
71.28
71.28
1,663,000
Jul 7, 2026
71.78
73.08
71.48
71.54
71.54
1,508,800
Jul 6, 2026
72.00
72.08
70.45
70.92
70.92
1,588,700
Jul 2, 2026
70.75
72.31
69.93
72.08
72.08
1,940,700
Jul 1, 2026
70.79
71.41
70.03
70.66
70.66
1,923,000
Jun 30, 2026
70.92
71.33
70.36
70.53
70.53
1,457,800
Jun 29, 2026
70.98
71.56
70.62
71.01
71.01
1,505,100
Jun 26, 2026
70.10
71.36
69.34
71.27
71.27
2,625,200
Jun 25, 2026
69.71
70.93
69.04
69.29
69.29
2,030,800
Jun 24, 2026
69.27
70.57
68.89
70.05
70.05
2,509,400
Jun 23, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
67.88
69.06
67.31
68.96
68.96
2,959,400
Jun 22, 2026
67.28
68.04
67.00
67.14
66.54
1,961,400
Jun 18, 2026
68.26
68.26
67.00
67.18
66.58
4,293,400
Jun 17, 2026
67.83
68.89
67.70
68.09
67.48
1,510,900
Jun 16, 2026
68.39
68.94
67.83
68.37
67.76
1,818,300
Jun 15, 2026
68.16
68.50
67.78
68.03
67.42
1,568,800
Jun 12, 2026
67.20
68.29
66.84
68.27
67.66
1,799,500
Jun 11, 2026
68.19
68.68
67.37
67.54
66.94
2,732,500
Jun 10, 2026
67.70
68.77
67.49
68.15
67.54
1,533,100
Jun 9, 2026
66.87
67.82
66.63
67.22
66.62
1,937,400
Jun 8, 2026
67.80
68.11
66.72
66.75
66.15
2,306,800
Jun 5, 2026
67.02
68.79
66.99
68.57
67.96
1,923,800
Jun 4, 2026
66.86
67.99
65.96
66.31
65.72
2,188,700
Jun 3, 2026
65.09
65.84
64.56
65.29
64.71
2,841,300
Jun 2, 2026
64.44
65.47
63.98
65.18
64.60
2,029,800
Jun 1, 2026
63.20
64.47
62.87
64.35
63.77
2,496,200
May 29, 2026
64.00
64.62
63.35
63.54
62.97
7,647,800
May 28, 2026
65.26
65.55
64.28
64.30
63.73
2,215,900
May 27, 2026
67.20
67.69
65.17
65.29
64.71
2,635,600
May 26, 2026
67.44
67.80
67.10
67.33
66.73
1,721,600
May 22, 2026
67.50
68.07
67.17
67.54
66.94
1,636,100
May 21, 2026
67.79
68.11
66.90
67.47
66.87
2,295,800
May 20, 2026
68.13
68.34
67.63
68.24
67.63
1,948,400
May 19, 2026
68.75
69.10
68.07
68.52
67.91
1,766,200
May 18, 2026
66.49
68.90
66.27
68.76
68.15
1,973,800
May 15, 2026
66.51
67.09
66.00
66.45
65.86
2,117,900
May 14, 2026
65.78
66.46
65.55
66.03
65.44
1,742,300
May 13, 2026
66.28
66.88
65.07
65.43
64.85
1,755,600
May 12, 2026
66.50
67.16
66.04
66.56
65.97
1,276,600
May 11, 2026
66.02
66.57
65.53
66.41
65.82
1,672,100
May 8, 2026
66.62
66.65
65.57
65.68
65.09
1,378,500
May 7, 2026
65.79
66.88
65.59
66.53
65.94
1,493,300
May 6, 2026
66.43
67.13
65.96
66.12
65.53
1,544,500
May 5, 2026
66.21
67.05
65.98
66.49
65.90
1,583,500
May 4, 2026
66.02
67.23
65.80
66.32
65.73
1,638,000
May 1, 2026
67.22
67.93
66.35
66.38
65.79
2,202,400
Apr 30, 2026
66.33
67.00
65.76
66.83
66.23
2,777,700
Apr 29, 2026
67.05
67.29
66.32
66.95
66.35
2,154,400
Apr 28, 2026
67.00
67.46
66.57
67.12
66.52
1,879,400
Apr 27, 2026
65.50
66.94
65.46
66.20
65.61
1,944,300
Apr 24, 2026
67.96
67.96
66.20
66.53
65.94
2,211,400
Apr 23, 2026
68.18
68.72
67.25
68.45
67.84
2,834,800
Apr 22, 2026
67.28
68.02
65.48
67.50
66.90
4,476,500
Apr 21, 2026
66.30
66.66
65.08
65.40
64.82
3,618,900
Apr 20, 2026
66.90
67.69
65.86
66.20
65.61
1,723,400
Apr 17, 2026
66.37
67.09
65.67
66.83
66.23
1,858,800
Apr 16, 2026
65.94
66.60
65.77
66.27
65.68
1,622,200
Apr 15, 2026
65.85
66.41
65.48
66.10
65.51
1,757,200
Apr 14, 2026
66.42
66.78
65.69
65.99
65.40
2,864,700
Apr 13, 2026
65.67
67.12
65.67
66.96
66.36
1,511,700
Apr 10, 2026
66.94
66.94
65.31
65.70
65.11
2,049,300
Apr 9, 2026
66.66
67.91
66.44
67.21
66.61
1,455,000
Apr 8, 2026
66.01
67.26
65.86
67.22
66.62
1,713,900
Apr 7, 2026
66.12
66.76
65.77
66.68
66.08
1,351,900
Apr 6, 2026
65.72
66.17
65.41
66.16
65.57
1,057,400
Apr 2, 2026
65.28
66.38
65.22
65.99
65.40
1,235,800
Apr 1, 2026
65.37
65.91
64.99
65.28
64.70
1,545,000
Mar 31, 2026
65.63
67.18
65.63
66.28
65.69
1,878,300
Mar 30, 2026
65.31
66.44
65.06
66.25
65.66
4,206,300
Mar 27, 2026
65.74
65.82
64.61
64.74
64.16
1,844,100
Mar 26, 2026
64.60
65.28
64.59
65.26
64.68
1,874,600
Mar 25, 2026
64.84
65.33
63.68
64.49
63.91
2,661,700
Mar 24, 2026
65.53
65.93
64.89
65.03
64.45
1,800,200
Mar 23, 2026
66.68
66.70
65.54
65.55
64.96
2,498,200
Mar 20, 2026
66.04
66.54
65.68
65.74
65.15
8,514,000
Mar 19, 2026
67.52
67.70
65.90
66.22
65.63
2,167,300
Mar 18, 2026
68.22
68.54
66.78
67.26
66.66
2,210,000
Mar 17, 2026
69.12
69.19
68.03
68.85
68.23
1,542,800
Mar 16, 2026
69.02
69.34
68.41
68.53
67.92
1,541,700
Mar 13, 2026
69.44
69.75
68.71
68.76
68.15
1,392,500
Mar 12, 2026
67.34
69.02
66.96
68.70
68.09
1,454,200
Mar 11, 2026
67.78
68.29
67.29
67.86
67.25
1,491,300
Mar 10, 2026
67.79
68.47
67.45
67.86
67.25
1,673,700
Mar 9, 2026
69.62
69.62
67.62
68.24
67.63
1,926,700
Mar 6, 2026
69.34
70.23
68.41
69.92
69.30
1,677,200
Mar 5, 2026
69.87
70.00
68.83
69.57
68.95
2,909,200
Mar 4, 2026
72.62
72.62
70.35
70.39
69.76
1,786,400
Mar 3, 2026
72.67
72.73
71.10
72.64
71.99
1,684,400
Mar 2, 2026
71.53
73.42
71.53
73.24
72.59
1,640,000
Feb 27, 2026
71.94
71.94
71.01
71.70
71.06
4,799,500
Feb 26, 2026
72.07
72.37
71.33
71.58
70.94
1,558,600
Feb 25, 2026
71.74
72.04
70.68
71.58
70.94
1,641,200
Feb 24, 2026
70.76
71.73
69.95
71.63
70.99
2,037,600
Feb 23, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
71.54
72.05
70.60
71.00
70.37
1,771,500
Feb 20, 2026
71.02
71.14
70.36
71.08
70.36
1,763,900
Feb 19, 2026
71.45
72.06
70.05
70.34
69.62
2,727,100
Feb 18, 2026
71.04
71.29
69.90
70.80
70.08
1,841,800
Feb 17, 2026
70.64
71.64
70.40
71.04
70.32
1,998,800
Feb 13, 2026
70.95
71.72
69.31
69.70
68.99
2,749,200
Feb 12, 2026
71.79
73.07
71.00
71.65
70.92
2,085,300
Feb 11, 2026
69.77
71.68
69.25
71.54
70.81
2,447,900
Feb 10, 2026
68.73
70.20
68.37
69.92
69.21
1,557,300
Feb 9, 2026
70.49
71.04
68.99
69.25
68.54
2,044,700
Feb 6, 2026
71.29
71.90
70.13
70.41
69.69
1,520,900
Feb 5, 2026
70.59
71.60
70.37
71.29
70.56
1,700,400
Feb 4, 2026
69.49
70.65
69.45
70.19
69.47
1,778,800
Feb 3, 2026
67.47
69.38
67.25
69.19
68.48
2,070,200
Feb 2, 2026
68.54
68.76
67.41
67.77
67.08
2,842,300
Jan 30, 2026
68.18
68.66
67.82
68.58
67.88
1,732,800
Jan 29, 2026
68.17
69.02
67.42
68.26
67.56
2,481,200
Jan 28, 2026
66.87
68.02
66.84
67.67
66.98
1,990,100
Jan 27, 2026
68.88
69.92
65.02
67.23
66.54
4,420,100
Jan 26, 2026
67.69
68.20
66.37
66.88
66.20
4,333,600
Jan 23, 2026
67.60
67.94
66.50
67.12
66.44
3,969,300
Jan 22, 2026
67.41
67.64
67.00
67.52
66.83
2,639,800
Jan 21, 2026
67.79
68.25
66.50
67.54
66.85
2,681,100
Jan 20, 2026
66.73
68.32
66.65
67.73
67.04
2,084,700
Jan 16, 2026
68.64
69.04
67.68
67.88
67.19
3,279,600
Jan 15, 2026
69.20
69.78
68.31
68.71
68.01
1,769,400
Jan 14, 2026
68.33
69.76
68.25
69.18
68.47
1,918,700
Jan 13, 2026
68.49
68.97
67.57
68.00
67.31
2,084,000
Jan 12, 2026
68.63
69.31
68.37
68.71
68.01
2,217,400
Jan 9, 2026
70.35
70.50
68.36
68.44
67.74
2,476,800
Jan 8, 2026
68.83
70.56
68.45
70.24
69.52
2,935,900
Jan 7, 2026
69.11
69.45
68.03
68.49
67.79
2,242,300
Jan 6, 2026
70.37
70.72
69.24
69.99
69.28
2,133,100
Jan 5, 2026
68.81
71.08
68.70
70.71
69.99
2,961,500
Jan 2, 2026
69.77
70.06
68.91
69.36
68.65
2,114,200
Dec 31, 2025
70.61
71.16
70.07
70.12
69.41
1,537,000
Dec 30, 2025
70.77
71.15
70.42
70.80
70.08
5,667,200
Dec 29, 2025
70.75
71.02
70.53
70.79
70.07
1,631,700
Dec 26, 2025
70.53
71.00
70.29
70.57
69.85
1,180,000
Dec 24, 2025
70.27
70.64
70.12
70.64
69.92
1,676,600
Dec 23, 2025
70.85
71.18
70.15
70.23
69.51
4,495,400
Dec 22, 2025
69.41
70.65
69.25
70.22
69.50
3,282,800
Dec 19, 2025
69.50
69.97
69.34
69.37
68.66
2,952,000
Dec 18, 2025
68.82
69.61
68.53
69.55
68.84
1,697,100
Dec 17, 2025
68.24
69.18
68.00
69.11
68.41
1,780,000
Dec 16, 2025
69.09
69.34
68.17
68.56
67.86
3,570,400
Dec 15, 2025
1.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
68.66
69.37
68.55
69.10
68.40
3,284,800
Dec 12, 2025
69.74
69.74
68.98
69.33
67.54
4,040,500
Dec 11, 2025
67.84
69.65
67.70
69.34
67.55
3,027,300
Dec 10, 2025
66.84
68.04
66.69
67.59
65.85
4,281,100
Dec 9, 2025
66.70
67.71
66.70
66.94
65.22
3,083,000
Dec 8, 2025
67.23
67.48
65.97
66.61
64.89
4,292,300
Dec 5, 2025
68.04
70.18
65.39
66.72
65.00
15,664,000
Dec 4, 2025
71.69
71.94
70.57
70.87
69.04
5,683,900
Dec 3, 2025
73.13
73.54
71.32
71.65
69.80
3,460,100
Dec 2, 2025
72.54
73.70
72.50
72.80
70.93
4,044,500
Dec 1, 2025
77.60
78.06
72.96
72.98
71.10
4,340,300
Nov 28, 2025
77.49
77.96
77.43
77.69
75.69
629,900
Nov 26, 2025
78.15
78.40
77.64
77.64
75.64
1,191,800
Nov 25, 2025
78.07
78.44
77.77
77.92
75.91
1,745,800
Nov 24, 2025
78.16
78.33
77.37
77.53
75.53
2,704,000
Nov 21, 2025
77.59
78.96
77.42
78.10
76.09
2,008,700
Nov 20, 2025
77.06
77.63
76.65
77.30
75.31
1,847,500
Nov 19, 2025
77.34
78.11
76.29
76.69
74.71
2,249,800
Nov 18, 2025
76.96
78.01
76.86
77.50
75.50
2,174,800
Nov 17, 2025
77.34
77.83
76.88
77.10
75.11
1,826,700
Nov 14, 2025
77.20
77.90
76.38
77.00
75.02
3,179,100
Nov 13, 2025
76.70
77.40
76.67
76.96
74.98
2,262,800
Nov 12, 2025
76.24
76.88
76.24
76.65
74.68
1,884,200
Nov 11, 2025
76.23
76.64
75.59
76.35
74.38
1,298,000
Nov 10, 2025
74.59
75.87
74.32
75.84
73.89
2,866,700
Nov 7, 2025
74.21
75.63
74.16
74.97
73.04
2,048,100
Nov 6, 2025
74.91
75.70
74.55
74.58
72.66
2,309,800
Nov 5, 2025
74.05
75.07
73.98
74.72
72.80
2,420,000
Nov 4, 2025
72.12
74.05
72.11
74.05
72.14
3,244,300
Nov 3, 2025
71.31
71.83
70.30
71.78
69.93
5,321,400
Oct 31, 2025
70.82
71.66
70.71
71.34
69.50
3,013,800
Oct 30, 2025
71.72
72.14
71.00
71.54
69.70
7,972,100
Oct 29, 2025
72.19
72.20
70.77
71.40
69.56
4,271,800
Oct 28, 2025
75.06
75.06
72.35
72.61
70.74
3,053,600
Oct 27, 2025
74.93
75.53
74.69
75.26
73.32
2,289,900
Oct 24, 2025
75.22
75.52
74.61
75.03
73.10
3,852,100
Oct 23, 2025
75.46
75.46
74.36
75.24
73.30
4,568,600
Oct 22, 2025
74.83
75.55
73.83
75.02
73.09
5,630,400
Oct 21, 2025
71.49
75.39
71.12
75.00
73.07
5,517,700
Oct 20, 2025
74.30
74.52
73.36
73.48
71.59
3,011,400
Oct 17, 2025
73.70
74.30
73.41
74.05
72.14
3,911,100
Oct 16, 2025
75.71
75.86
73.41
73.65
71.75
3,186,200
Oct 15, 2025
78.02
78.02
75.47
76.39
74.42
2,976,200
Oct 14, 2025
77.81
78.48
77.27
78.46
76.44
1,667,300
Oct 13, 2025
77.35
78.00
76.63
77.45
75.46
1,475,100
Oct 10, 2025
77.98
78.43
77.46
77.65
75.65
1,775,300
Oct 9, 2025
78.04
78.40
77.19
77.52
75.52
1,597,500
Oct 8, 2025
78.39
78.39
77.54
77.84
75.84
1,399,100
Oct 7, 2025
77.24
77.95
77.21
77.77
75.77
1,668,400
Oct 6, 2025
76.99
77.58
76.67
76.98
75.00
1,816,600
Oct 3, 2025
76.24
77.31
75.76
76.86
74.88
2,113,300
Oct 2, 2025
74.96
76.36
74.74
76.18
74.22
2,032,000
Oct 1, 2025
76.37
76.40
75.14
75.41
73.47
2,871,400
Sep 30, 2025
76.11
76.97
75.83
76.62
74.65
1,879,000
Sep 29, 2025
75.92
76.05
75.36
76.02
74.06
1,756,700
Sep 26, 2025
75.30
76.17
74.93
75.88
73.93
1,582,100
Sep 25, 2025
75.00
75.34
74.19
74.56
72.64
2,345,900
Sep 24, 2025
73.89
74.82
73.52
74.81
72.88
1,788,500
Sep 23, 2025
73.20
74.25
73.06
74.14
72.23
1,419,400
Sep 22, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
73.30
73.69
72.72
73.41
71.52
2,017,800
Sep 19, 2025
73.31
73.66
72.99
73.39
71.41
3,377,300
Sep 18, 2025
72.71
73.30
72.09
73.10
71.13
2,548,200
Sep 17, 2025
71.60
73.32
71.42
73.11
71.14
1,815,800
Sep 16, 2025
72.56
72.56
70.43
71.42
69.50
3,552,400
Sep 15, 2025
73.67
74.04
72.73
72.79
70.83
1,561,300
Sep 12, 2025
73.57
74.24
73.23
73.82
71.83
1,496,600
Sep 11, 2025
72.21
73.88
71.99
73.78
71.79
1,644,400
Sep 10, 2025
71.97
72.26
71.55
72.15
70.21
1,525,400
Sep 9, 2025
72.27
72.71
72.03
72.28
70.33
1,445,800
Sep 8, 2025
71.85
72.58
71.09
72.41
70.46
1,507,300
Sep 5, 2025
72.83
73.02
71.65
71.96
70.02
1,242,700
