NYSE · WRB · stock
Berkley W R Corp. (WRB) stock price history
Every NYSE trading session of Berkley W R Corp. from Oct 23, 1973 to Nov 12, 2026: 12,875 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WRB adjusted close, 1973 to 2026
- $77.15
- All time high, 2026
- $79.26
- 52 week high, $62.31 low
- 12,875
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
WRB key facts
- Berkley W R Corp. (WRB) closed at $77.15 on Nov 12, 2026 on NYSE.
- WRB's all time high close is $77.15, set on Nov 12, 2026; its all time low close is $0.0215 on Dec 18, 1975.
- WRB's 52 week range is $62.31 to $79.26.
- WRB returned +3.3% over the year to Nov 12, 2026 and +140.3% over five years.
- Over ten years WRB returned +450%, +18.6% a year compounded.
- WRB's deepest drawdown was -76.6% from Apr 1, 1974 to Dec 18, 1975.
- DataCedar holds 12,875 daily sessions of WRB history from Oct 23, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WRB price chart, 1973 to 2026
WRB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | +10.6% |
| 6 months | +17.0% |
| Year to date | +10.1% |
| 1 year | +3.3% |
| 3 years | +82.1% |
| 5 years | +140.3% |
| 10 years | +449.9% |
| Since Oct 23, 1973 | +90,758% |
| Compound annual growth, 53.1 years | +13.7% |
WRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.15 on Nov 12, 2026
- All time low close
- $0.0215 on Dec 18, 1975
- 52 week high
- $79.26 on Nov 5, 2026
- 52 week low
- $62.31 on Jun 1, 2026
- Deepest drawdown
- -76.6% from Apr 1, 1974 to Dec 18, 1975, recovered Aug 8, 1977
- Best single session
- +26.7% on Mar 7, 1974
- Worst single session
- -26.1% on Feb 5, 1979
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1973
- 909×
- Best calendar year
- 1985, +134%
- Worst calendar year
- 1974, -44%
WRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Oct 23, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $69.06 | $79.26 | $62.31 | $77.15 | +11.2% | 499.1M | 218 |
| 2025 | $56.84 | $76.93 | $53.96 | $69.41 | +23.0% | 554.3M | 250 |
| 2024 | $44.39 | $62.53 | $44.39 | $56.42 | +27.2% | 436.3M | 252 |
| 2023 | $44.19 | $46.37 | $34.12 | $44.36 | +0.2% | 526.1M | 250 |
| 2022 | $33.16 | $46.88 | $32.08 | $44.25 | +33.9% | 511.3M | 251 |
| 2021 | $25.97 | $33.56 | $24.01 | $33.04 | +27.4% | 383.5M | 252 |
| 2020 | $26.93 | $30.97 | $16.71 | $25.93 | -3.1% | 526.4M | 253 |
| 2019 | $18.35 | $29.68 | $17.91 | $26.78 | +43.8% | 419.8M | 252 |
| 2018 | $17.62 | $20.09 | $16.46 | $18.62 | +6.0% | 329.4M | 251 |
| 2017 | $16.01 | $17.64 | $15.03 | $17.57 | +10.2% | 337.1M | 251 |
| 2016 | $12.64 | $16.04 | $11.10 | $15.94 | +24.8% | 372.4M | 252 |
| 2015 | $11.89 | $13.59 | $10.98 | $12.78 | +7.8% | 501.6M | 252 |
| 2014 | $9.74 | $12.28 | $8.50 | $11.86 | +21.6% | 472.8M | 252 |
| 2013 | $8.52 | $10.17 | $8.47 | $9.75 | +16.0% | 448.3M | 252 |
| 2012 | $7.50 | $8.76 | $7.17 | $8.40 | +13.7% | 515.3M | 249 |
| 2011 | $5.87 | $7.73 | $5.65 | $7.39 | +26.8% | 749.5M | 251 |
| 2010 | $5.22 | $6.12 | $5.03 | $5.83 | +12.3% | 838.7M | 252 |
| 2009 | $6.48 | $6.48 | $3.88 | $5.19 | -19.7% | 1.4B | 252 |
| 2008 | $6.15 | $6.51 | $3.46 | $6.47 | +4.9% | 1.2B | 253 |
| 2007 | $7.14 | $7.21 | $5.19 | $6.16 | -13.1% | 974.4M | 250 |
| 2006 | $6.63 | $8.38 | $6.27 | $7.09 | +9.2% | 789.8M | 251 |
| 2005 | $4.27 | $6.72 | $4.18 | $6.49 | +52.2% | 687.4M | 252 |
| 2004 | $3.14 | $4.28 | $3.14 | $4.26 | +35.9% | 679.9M | 251 |
| 2003 | $2.35 | $3.31 | $2.17 | $3.14 | +33.5% | 964M | 252 |
| 2002 | $2.10 | $2.40 | $1.77 | $2.35 | +11.7% | 661.6M | 252 |
| 2001 | $1.83 | $2.28 | $1.35 | $2.10 | +15.1% | 966.2M | 246 |
| 2000 | $0.8150 | $1.85 | $0.5307 | $1.83 | +131.0% | 557.9M | 251 |
| 1999 | $1.24 | $1.34 | $0.7510 | $0.7913 | -37.4% | 417.2M | 244 |
| 1998 | $1.64 | $1.83 | $0.9332 | $1.26 | -21.4% | 530.2M | 248 |
| 1997 | $1.23 | $1.69 | $1.04 | $1.61 | +31.1% | 550.6M | 248 |
| 1996 | $1.27 | $1.29 | $0.9668 | $1.23 | -4.5% | 521.5M | 250 |
| 1995 | $0.8673 | $1.33 | $0.8142 | $1.28 | +45.0% | 424.3M | 237 |
| 1994 | $0.8045 | $0.9850 | $0.7578 | $0.8850 | +8.4% | 431.6M | 244 |
| 1993 | $0.9873 | $1.17 | $0.7442 | $0.8161 | -17.8% | 453.1M | 238 |
| 1992 | $0.6918 | $1.10 | $0.6918 | $0.9931 | +42.4% | 386.8M | 231 |
| 1991 | $0.5651 | $0.7310 | $0.5199 | $0.6975 | +23.4% | 315M | 247 |
| 1990 | $0.5995 | $0.6686 | $0.4283 | $0.5651 | -5.7% | 355.8M | 241 |
| 1989 | $0.4345 | $0.6911 | $0.4323 | $0.5995 | +38.0% | 412.6M | 237 |
| 1988 | $0.3488 | $0.4442 | $0.3415 | $0.4345 | +24.6% | 401.9M | 227 |
| 1987 | $0.3948 | $0.5360 | $0.2716 | $0.3488 | -8.3% | 872.7M | 224 |
| 1986 | $0.3309 | $0.5806 | $0.3237 | $0.3803 | +14.9% | 873.9M | 243 |
| 1985 | $0.1411 | $0.3309 | $0.1268 | $0.3309 | +134.5% | 618.6M | 233 |
| 1984 | $0.1292 | $0.1543 | $0.1148 | $0.1411 | +9.3% | 100.9M | 253 |
| 1983 | $0.1052 | $0.1507 | $0.0993 | $0.1292 | +22.7% | 62.8M | 250 |
| 1982 | $0.1268 | $0.1615 | $0.0957 | $0.1052 | -15.4% | 34.4M | 243 |
| 1981 | $0.1148 | $0.1842 | $0.1148 | $0.1244 | +8.3% | 65.2M | 248 |
| 1980 | $0.1280 | $0.1758 | $0.1029 | $0.1148 | -10.3% | 42M | 236 |
| 1979 | $0.1925 | $0.2045 | $0.1112 | $0.1280 | -33.5% | 63.9M | 252 |
| 1978 | $0.0921 | $0.2021 | $0.0765 | $0.1925 | +109.1% | 51.8M | 217 |
| 1977 | $0.0395 | $0.0981 | $0.0383 | $0.0921 | +133.3% | 32.5M | 240 |
| 1976 | $0.0275 | $0.0443 | $0.0275 | $0.0395 | +50.0% | 8.5M | 186 |
| 1975 | $0.0275 | $0.0514 | $0.0215 | $0.0263 | -4.3% | 9.1M | 162 |
| 1974 | $0.0490 | $0.0981 | $0.0227 | $0.0275 | -43.9% | 20.1M | 207 |
| 1973 | $0.0849 | $0.0921 | $0.0466 | $0.0490 | n/a | 12.2M | 39 |
WRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $77.15 | +4.5% |
| October 2026 | $73.86 | +9.4% |
| September 2026 | $67.54 | -0.0% |
| August 2026 | $67.56 | -6.9% |
| July 2026 | $72.54 | +2.8% |
| June 2026 | $70.53 | +12.0% |
| May 2026 | $62.97 | -4.9% |
| April 2026 | $66.23 | +0.8% |
| March 2026 | $65.69 | -7.6% |
| February 2026 | $71.06 | +4.7% |
| January 2026 | $67.88 | -2.2% |
| December 2025 | $69.41 | -8.3% |
About the WRB data
Daily bars. 12,875 sessions from Oct 23, 1973 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AWRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WPAC.U White Pearl Acquisition Corp. Units, each consisting of one Class A ordinary share and one right to receive one-fifth (1/5) of one Class A ordinary share
- WPC W. P. Carey Inc.
- WPM Wheaton Precious Metals Corp.
- WPP WPP plc
- WRB$E W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058
- WRB$F W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059
- WRB$G W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060
- WRB$H W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061
Common questions
WRB share price history
