W.R. Berkley Stock Price History
NYSE: WRBFinanceProperty-Casualty InsurersUSD
71.91-0.14 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WRB price history at a glance
The price history for W.R. Berkley (WRB) on this page begins on October 22, 1973, when the stock closed at $0.1366; it most recently closed at $71.91 on October 5, 2026. The highest price in this record is $78.96, reached on November 17, 2025; the latest close is 8.9% below that peak. Across the 52 complete calendar years in the table, WRB finished higher in 37 and lower in 15. Its best year was 1977 (+133.4%) and its worst was 1974 (-52.0%).
Over roughly 53 years the share price changed +52542.8%, a 12.6% compound annual price return (excluding dividends). In the last 12 months alone, WRB has lost 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $78.96
- Date of high
- Nov 17, 2025
- Low since 1973
- $0.039
- Date of low
- Dec 15, 1975
- 52-week high
- $78.96
- 52-week low
- $62.87
- Last close
- $71.91
WRB returns
1 week
+4.25%
1 month
+2.86%
3 months
-0.39%
6 months
+9.45%
Year to date
+2.55%
1 year
-7.39%
3 years
+68.96%
5 years
+108.02%
WRB price return, excluding dividends.
WRB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.91 | +3.68% |
| 2025 | 69.36 | +19.73% |
| 2024 | 57.93 | +22.87% |
| 2023 | 47.15 | -2.55% |
| 2022 | 48.38 | +32.12% |
| 2021 | 36.62 | +24.04% |
| 2020 | 29.52 | -3.81% |
| 2019 | 30.69 | +43.22% |
| 2018 | 21.43 | +0.94% |
| 2017 | 21.23 | +7.73% |
| 2016 | 19.71 | +21.48% |
| 2015 | 16.22 | +8.09% |
| 2014 | 15.01 | +18.65% |
| 2013 | 12.65 | +9.35% |
| 2012 | 11.57 | +13.52% |
| 2011 | 10.19 | +25.60% |
| 2010 | 8.11 | +11.12% |
| 2009 | 7.30 | -19.42% |
| 2008 | 9.06 | +5.48% |
| 2007 | 8.59 | -16.00% |
| 2006 | 10.23 | +8.70% |
| 2005 | 9.41 | +51.43% |
| 2004 | 6.21 | +33.10% |
| 2003 | 4.67 | +36.80% |
| 2002 | 3.41 | +11.09% |
| 2001 | 3.07 | +11.19% |
| 2000 | 2.76 | +126.04% |
| 1999 | 1.22 | -38.71% |
| 1998 | 1.99 | -20.55% |
| 1997 | 2.51 | +26.41% |
| 1996 | 1.99 | -5.35% |
| 1995 | 2.10 | +43.33% |
| 1994 | 1.46 | +7.15% |
| 1993 | 1.37 | -18.61% |
| 1992 | 1.68 | +36.51% |
| 1991 | 1.23 | +25.58% |
| 1990 | 0.9787 | -6.52% |
| 1989 | 1.05 | +36.43% |
| 1988 | 0.7674 | +22.92% |
| 1987 | 0.6243 | -11.92% |
| 1986 | 0.7088 | +19.77% |
| 1985 | 0.5918 | +127.53% |
| 1984 | 0.2601 | +11.11% |
| 1983 | 0.2341 | +22.69% |
| 1982 | 0.1908 | -15.35% |
| 1981 | 0.2254 | +10.60% |
| 1980 | 0.2038 | -12.12% |
| 1979 | 0.2319 | -33.55% |
| 1978 | 0.349 | +109.11% |
| 1977 | 0.1669 | +133.43% |
| 1976 | 0.0715 | +43.29% |
| 1975 | 0.0499 | 0.00% |
| 1974 | 0.0499 | -52.02% |
| 1973* | 0.104 | -23.87% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
WRB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.94 | 72.57 | 71.68 | 71.91 | -0.19% | |
| 70.01 | 72.50 | 70.13 | 72.05 | +3.33% | |
| 69.99 | 70.54 | 69.61 | 69.73 | +0.11% | |
| 69.75 | 70.87 | 69.48 | 69.65 | -0.17% | |
| 68.87 | 69.98 | 68.68 | 69.77 | +1.15% | |
| 68.83 | 69.32 | 68.36 | 68.98 | +0.12% | |
| 67.34 | 69.14 | 66.99 | 68.90 | +2.01% | |
| 68.14 | 68.54 | 67.46 | 67.54 | -1.00% | |
| 67.20 | 68.31 | 67.11 | 68.22 | +0.83% | |
| 66.71 | 67.71 | 66.26 | 67.66 | +1.26% | |
| 67.16 | 67.28 | 66.32 | 66.82 | -0.70% | |
| 68.09 | 68.45 | 67.24 | 67.29 | -0.56% | |
| 67.99 | 68.79 | 67.54 | 67.67 | -0.73% | |
| 68.72 | 69.06 | 67.71 | 68.17 | -0.90% | |
| 69.76 | 70.08 | 68.74 | 68.79 | -1.71% | |
| 69.80 | 70.36 | 69.15 | 69.99 | -0.16% | |
| 69.98 | 70.47 | 69.60 | 70.10 | +0.21% | |
| 70.81 | 71.20 | 69.78 | 69.95 | -1.87% | |
| 70.70 | 71.33 | 70.00 | 71.28 | +0.58% | |
| 70.83 | 71.46 | 70.04 | 70.87 | +1.39% | |
| 70.97 | 70.97 | 69.58 | 69.90 | -0.21% | |
| 70.43 | 70.78 | 69.03 | 70.05 | +0.20% | |
| 69.34 | 70.03 | 68.77 | 69.91 | +0.20% | |
| 68.73 | 70.67 | 68.22 | 69.77 | +0.91% | |
| 68.85 | 69.79 | 68.73 | 69.14 | -0.52% | |
| 68.69 | 69.85 | 68.56 | 69.50 | +2.03% | |
| 68.16 | 68.48 | 67.63 | 68.12 | +0.59% | |
| 67.99 | 68.16 | 67.42 | 67.72 | +0.24% | |
| 68.34 | 68.42 | 67.36 | 67.56 | -1.29% | |
| 68.76 | 68.93 | 67.99 | 68.44 | +0.15% | |
| 68.00 | 68.44 | 67.60 | 68.34 | -0.48% | |
| 68.38 | 68.90 | 68.38 | 68.67 | +0.28% | |
| 69.64 | 69.64 | 68.46 | 68.48 | -1.75% | |
| 69.03 | 70.22 | 69.03 | 69.70 | +1.60% | |
| 69.38 | 69.66 | 68.49 | 68.60 | -0.84% | |
| 69.46 | 70.10 | 69.18 | 69.18 | -0.62% | |
| 70.35 | 71.28 | 69.58 | 69.61 | -0.80% | |
| 70.88 | 71.38 | 70.15 | 70.17 | +0.60% | |
| 70.20 | 71.04 | 69.71 | 69.75 | -1.08% | |
| 70.38 | 70.70 | 70.05 | 70.51 | +0.06% | |
| 70.12 | 70.71 | 69.68 | 70.47 | +1.06% | |
| 69.52 | 70.55 | 69.31 | 69.73 | -0.51% | |
| 70.47 | 70.83 | 70.02 | 70.09 | -1.03% | |
| 70.97 | 71.19 | 70.08 | 70.82 | -1.09% | |
| 71.48 | 71.91 | 70.56 | 71.60 | -0.73% | |
| 73.12 | 73.43 | 71.50 | 72.13 | +0.07% | |
| 71.90 | 72.28 | 71.40 | 72.08 | +0.97% | |
| 72.29 | 72.29 | 70.50 | 71.39 | -0.97% | |
| 72.45 | 72.82 | 71.76 | 72.09 | -0.62% | |
| 72.36 | 73.42 | 72.26 | 72.54 | -1.14% | |
| 75.00 | 75.08 | 72.59 | 73.38 | -3.00% | |
| 75.81 | 76.96 | 75.19 | 75.65 | -0.68% | |
| 76.38 | 77.45 | 76.07 | 76.17 | +0.62% | |
| 75.06 | 76.07 | 74.87 | 75.70 | +0.32% | |
| 73.52 | 75.70 | 73.52 | 75.46 | +2.76% | |
| 72.39 | 73.49 | 71.87 | 73.43 | +1.48% | |
| 72.65 | 72.77 | 71.70 | 72.36 | +0.28% | |
| 71.48 | 74.82 | 71.48 | 72.16 | -0.78% | |
| 71.87 | 72.79 | 71.41 | 72.73 | +1.56% | |
| 71.23 | 72.41 | 70.61 | 71.61 | +2.45% | |
| 68.56 | 70.24 | 68.56 | 69.90 | +0.03% | |
| 70.52 | 71.13 | 69.60 | 69.88 | -2.92% | |
| 73.25 | 73.70 | 71.96 | 71.98 | -2.52% | |
| 72.74 | 73.90 | 72.70 | 73.84 | +2.29% | |
| 71.76 | 72.22 | 71.59 | 72.19 | +0.52% | |
| 71.26 | 72.12 | 70.85 | 71.82 | +0.76% | |
| 71.59 | 72.46 | 71.10 | 71.28 | -0.36% | |
| 71.78 | 73.08 | 71.48 | 71.54 | +0.87% | |
| 72.00 | 72.08 | 70.45 | 70.92 | -1.61% | |
| 70.75 | 72.31 | 69.93 | 72.08 | +2.01% | |
| 70.79 | 71.41 | 70.03 | 70.66 | +0.18% | |
| 70.92 | 71.33 | 70.36 | 70.53 | -0.68% | |
| 70.98 | 71.56 | 70.62 | 71.01 | -0.36% | |
| 70.10 | 71.36 | 69.34 | 71.27 | +2.86% | |
| 69.71 | 70.93 | 69.04 | 69.29 | -1.08% | |
| 69.27 | 70.57 | 68.89 | 70.05 | +1.58% | |
| 67.88 | 69.06 | 67.31 | 68.96 | +2.71% | |
| 67.28 | 68.04 | 67.00 | 67.14 | -0.06% | |
| 68.26 | 68.26 | 67.00 | 67.18 | -1.34% | |
| 67.83 | 68.89 | 67.70 | 68.09 | -0.41% | |
| 68.39 | 68.94 | 67.83 | 68.37 | +0.50% | |
| 68.16 | 68.50 | 67.78 | 68.03 | -0.35% | |
| 67.20 | 68.29 | 66.84 | 68.27 | +1.08% | |
| 68.19 | 68.68 | 67.37 | 67.54 | -0.90% | |
| 67.70 | 68.77 | 67.49 | 68.15 | +1.38% | |
| 66.87 | 67.82 | 66.63 | 67.22 | +0.70% | |
| 67.80 | 68.11 | 66.72 | 66.75 | -2.65% | |
| 67.02 | 68.79 | 66.99 | 68.57 | +3.41% | |
| 66.86 | 67.99 | 65.96 | 66.31 | +1.56% | |
| 65.09 | 65.84 | 64.56 | 65.29 | +0.17% | |
| 64.44 | 65.47 | 63.98 | 65.18 | +1.29% | |
| 63.20 | 64.47 | 62.87 | 64.35 | +1.27% | |
| 64.00 | 64.62 | 63.35 | 63.54 | -1.18% | |
| 65.26 | 65.55 | 64.28 | 64.30 | -1.52% | |
| 67.20 | 67.69 | 65.17 | 65.29 | -3.03% | |
| 67.44 | 67.80 | 67.10 | 67.33 | -0.31% | |
| 67.50 | 68.07 | 67.17 | 67.54 | +0.10% | |
| 67.79 | 68.11 | 66.90 | 67.47 | -1.13% | |
| 68.13 | 68.34 | 67.63 | 68.24 | -0.41% | |
| 68.75 | 69.10 | 68.07 | 68.52 | -0.35% | |
| 66.49 | 68.90 | 66.27 | 68.76 | +3.48% | |
| 66.51 | 67.09 | 66.00 | 66.45 | +0.64% | |
| 65.78 | 66.46 | 65.55 | 66.03 | +0.92% | |
| 66.28 | 66.88 | 65.07 | 65.43 | -1.70% | |
| 66.50 | 67.16 | 66.04 | 66.56 | +0.23% | |
| 66.02 | 66.57 | 65.53 | 66.41 | +1.11% | |
| 66.62 | 66.65 | 65.57 | 65.68 | -1.28% | |
| 65.79 | 66.88 | 65.59 | 66.53 | +0.62% | |
| 66.43 | 67.13 | 65.96 | 66.12 | -0.56% | |
| 66.21 | 67.05 | 65.98 | 66.49 | +0.26% | |
| 66.02 | 67.23 | 65.80 | 66.32 | -0.09% | |
| 67.22 | 67.93 | 66.35 | 66.38 | -0.67% | |
| 66.33 | 67.00 | 65.76 | 66.83 | -0.18% | |
| 67.05 | 67.29 | 66.32 | 66.95 | -0.25% | |
| 67.00 | 67.46 | 66.57 | 67.12 | +1.39% | |
| 65.50 | 66.94 | 65.46 | 66.20 | -0.50% | |
| 67.96 | 67.96 | 66.20 | 66.53 | -2.80% | |
| 68.18 | 68.72 | 67.25 | 68.45 | +1.41% | |
| 67.28 | 68.02 | 65.48 | 67.50 | +3.21% | |
| 66.30 | 66.66 | 65.08 | 65.40 | -1.21% | |
| 66.90 | 67.69 | 65.86 | 66.20 | -0.94% | |
| 66.37 | 67.09 | 65.67 | 66.83 | +0.85% | |
| 65.94 | 66.60 | 65.77 | 66.27 | +0.26% | |
| 65.85 | 66.41 | 65.48 | 66.10 | +0.17% | |
| 66.42 | 66.78 | 65.69 | 65.99 | -1.45% | |
| 65.67 | 67.12 | 65.67 | 66.96 | +1.92% | |
| 66.94 | 66.94 | 65.31 | 65.70 | -2.25% | |
| 66.66 | 67.91 | 66.44 | 67.21 | -0.01% | |
| 66.01 | 67.26 | 65.86 | 67.22 | +0.81% | |
| 66.12 | 66.76 | 65.77 | 66.68 | +0.79% | |
| 65.72 | 66.17 | 65.41 | 66.16 | +0.26% | |
| 65.28 | 66.38 | 65.22 | 65.99 | +1.09% | |
| 65.37 | 65.91 | 64.99 | 65.28 | -1.51% | |
| 65.63 | 67.18 | 65.63 | 66.28 | +0.05% | |
| 65.31 | 66.44 | 65.06 | 66.25 | +2.33% | |
| 65.74 | 65.82 | 64.61 | 64.74 | -0.80% | |
| 64.60 | 65.28 | 64.59 | 65.26 | +1.19% | |
| 64.84 | 65.33 | 63.68 | 64.49 | -0.83% | |
| 65.53 | 65.93 | 64.89 | 65.03 | -0.79% | |
| 66.68 | 66.70 | 65.54 | 65.55 | -0.29% | |
| 66.04 | 66.54 | 65.68 | 65.74 | -0.72% | |
| 67.52 | 67.70 | 65.90 | 66.22 | -1.55% | |
| 68.22 | 68.54 | 66.78 | 67.26 | -2.31% | |
| 69.12 | 69.19 | 68.03 | 68.85 | +0.47% | |
| 69.02 | 69.34 | 68.41 | 68.53 | -0.33% | |
| 69.44 | 69.75 | 68.71 | 68.76 | +0.09% | |
| 67.34 | 69.02 | 66.96 | 68.70 | +1.24% | |
| 67.78 | 68.29 | 67.29 | 67.86 | 0.00% | |
| 67.79 | 68.47 | 67.45 | 67.86 | -0.56% | |
| 69.62 | 69.62 | 67.62 | 68.24 | -2.40% | |
| 69.34 | 70.23 | 68.41 | 69.92 | +0.50% | |
| 69.87 | 70.00 | 68.83 | 69.57 | -1.16% | |
| 72.62 | 72.62 | 70.35 | 70.39 | -3.10% | |
| 72.67 | 72.73 | 71.10 | 72.64 | -0.82% | |
| 71.53 | 73.42 | 71.53 | 73.24 | +2.15% | |
| 71.94 | 71.94 | 71.01 | 71.70 | +0.17% | |
| 72.07 | 72.37 | 71.33 | 71.58 | 0.00% | |
| 71.74 | 72.04 | 70.68 | 71.58 | -0.07% | |
| 70.76 | 71.73 | 69.95 | 71.63 | +0.89% | |
| 71.54 | 72.05 | 70.60 | 71.00 | -0.11% | |
| 71.02 | 71.14 | 70.36 | 71.08 | +1.05% | |
| 71.45 | 72.06 | 70.05 | 70.34 | -0.65% | |
| 71.04 | 71.29 | 69.90 | 70.80 | -0.34% | |
| 70.64 | 71.64 | 70.40 | 71.04 | +1.92% | |
| 70.95 | 71.72 | 69.31 | 69.70 | -2.72% | |
| 71.79 | 73.07 | 71.00 | 71.65 | +0.15% | |
| 69.77 | 71.68 | 69.25 | 71.54 | +2.32% | |
| 68.73 | 70.20 | 68.37 | 69.92 | +0.97% | |
| 70.49 | 71.04 | 68.99 | 69.25 | -1.65% | |
| 71.29 | 71.90 | 70.13 | 70.41 | -1.23% | |
| 70.59 | 71.60 | 70.37 | 71.29 | +1.57% | |
| 69.49 | 70.65 | 69.45 | 70.19 | +1.45% | |
| 67.47 | 69.38 | 67.25 | 69.19 | +2.10% | |
| 68.54 | 68.76 | 67.41 | 67.77 | -1.18% | |
| 68.18 | 68.66 | 67.82 | 68.58 | +0.47% | |
| 68.17 | 69.02 | 67.42 | 68.26 | +0.87% | |
| 66.87 | 68.02 | 66.84 | 67.67 | +0.65% | |
| 68.88 | 69.92 | 65.02 | 67.23 | +0.52% | |
| 67.69 | 68.20 | 66.37 | 66.88 | -0.36% | |
| 67.60 | 67.94 | 66.50 | 67.12 | -0.59% | |
| 67.41 | 67.64 | 67.00 | 67.52 | -0.03% | |
| 67.79 | 68.25 | 66.50 | 67.54 | -0.28% | |
| 66.73 | 68.32 | 66.65 | 67.73 | -0.22% | |
| 68.64 | 69.04 | 67.68 | 67.88 | -1.21% | |
| 69.20 | 69.78 | 68.31 | 68.71 | -0.68% | |
| 68.33 | 69.76 | 68.25 | 69.18 | +1.74% | |
| 68.49 | 68.97 | 67.57 | 68.00 | -1.03% | |
| 68.63 | 69.31 | 68.37 | 68.71 | +0.39% | |
| 70.35 | 70.50 | 68.36 | 68.44 | -2.56% | |
| 68.83 | 70.56 | 68.45 | 70.24 | +2.56% | |
| 69.11 | 69.45 | 68.03 | 68.49 | -2.14% | |
| 70.37 | 70.72 | 69.24 | 69.99 | -1.02% | |
| 68.81 | 71.08 | 68.70 | 70.71 | +1.95% | |
| 69.77 | 70.06 | 68.91 | 69.36 | -1.08% | |
| 70.61 | 71.16 | 70.07 | 70.12 | -0.96% | |
| 70.77 | 71.15 | 70.42 | 70.80 | +0.01% | |
| 70.75 | 71.02 | 70.53 | 70.79 | +0.31% | |
| 70.53 | 71.00 | 70.29 | 70.57 | -0.10% | |
| 70.27 | 70.64 | 70.12 | 70.64 | +0.58% | |
| 70.85 | 71.18 | 70.15 | 70.23 | +0.01% | |
| 69.41 | 70.65 | 69.25 | 70.22 | +1.23% | |
| 69.50 | 69.97 | 69.34 | 69.37 | -0.26% | |
| 68.82 | 69.61 | 68.53 | 69.55 | +0.64% | |
| 68.24 | 69.18 | 68.00 | 69.11 | +0.80% | |
| 69.09 | 69.34 | 68.17 | 68.56 | -0.78% | |
| 68.66 | 69.37 | 68.55 | 69.10 | -0.33% | |
| 69.74 | 69.74 | 68.98 | 69.33 | -0.01% | |
| 67.84 | 69.65 | 67.70 | 69.34 | +2.59% | |
| 66.84 | 68.04 | 66.69 | 67.59 | +0.97% | |
| 66.70 | 67.71 | 66.70 | 66.94 | +0.50% | |
| 67.23 | 67.48 | 65.97 | 66.61 | -0.16% | |
| 68.04 | 70.18 | 65.39 | 66.72 | -5.86% | |
| 71.69 | 71.94 | 70.57 | 70.87 | -1.09% | |
| 73.13 | 73.54 | 71.32 | 71.65 | -1.58% | |
| 72.54 | 73.70 | 72.50 | 72.80 | -0.25% | |
| 77.60 | 78.06 | 72.96 | 72.98 | -6.06% | |
| 77.49 | 77.96 | 77.43 | 77.69 | +0.06% | |
| 78.15 | 78.40 | 77.64 | 77.64 | -0.36% | |
| 78.07 | 78.44 | 77.77 | 77.92 | +0.50% | |
| 78.16 | 78.33 | 77.37 | 77.53 | -0.73% | |
| 77.59 | 78.96 | 77.42 | 78.10 | +1.03% | |
| 77.06 | 77.63 | 76.65 | 77.30 | +0.80% | |
| 77.34 | 78.11 | 76.29 | 76.69 | -1.05% | |
| 76.96 | 78.01 | 76.86 | 77.50 | +0.52% | |
| 77.34 | 77.83 | 76.88 | 77.10 | +0.13% | |
| 77.20 | 77.90 | 76.38 | 77.00 | +0.05% | |
| 76.70 | 77.40 | 76.67 | 76.96 | +0.40% | |
| 76.24 | 76.88 | 76.24 | 76.65 | +0.39% | |
| 76.23 | 76.64 | 75.59 | 76.35 | +0.67% | |
| 74.59 | 75.87 | 74.32 | 75.84 | +1.16% | |
| 74.21 | 75.63 | 74.16 | 74.97 | +0.52% | |
| 74.91 | 75.70 | 74.55 | 74.58 | -0.19% | |
| 74.05 | 75.07 | 73.98 | 74.72 | +0.90% | |
| 72.12 | 74.05 | 72.11 | 74.05 | +3.16% | |
| 71.31 | 71.83 | 70.30 | 71.78 | +0.62% | |
| 70.82 | 71.66 | 70.71 | 71.34 | -0.28% | |
| 71.72 | 72.14 | 71.00 | 71.54 | +0.20% | |
| 72.19 | 72.20 | 70.77 | 71.40 | -1.67% | |
| 75.06 | 75.06 | 72.35 | 72.61 | -3.52% | |
| 74.93 | 75.53 | 74.69 | 75.26 | +0.31% | |
| 75.22 | 75.52 | 74.61 | 75.03 | -0.28% | |
| 75.46 | 75.46 | 74.36 | 75.24 | +0.29% | |
| 74.83 | 75.55 | 73.83 | 75.02 | +0.03% | |
| 71.49 | 75.39 | 71.12 | 75.00 | +2.07% | |
| 74.30 | 74.52 | 73.36 | 73.48 | -0.77% | |
| 73.70 | 74.30 | 73.41 | 74.05 | +0.54% | |
| 75.71 | 75.86 | 73.41 | 73.65 | -3.59% | |
| 78.02 | 78.02 | 75.47 | 76.39 | -2.64% | |
| 77.81 | 78.48 | 77.27 | 78.46 | +1.30% | |
| 77.35 | 78.00 | 76.63 | 77.45 | -0.26% | |
| 77.98 | 78.43 | 77.46 | 77.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WRB chart for longer ranges.