Berkley W R Corp (WRB) stock
WRBNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as WRB.PE, WRB.PF, WRB.PG, WRB.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/3024% above fair value
$73.86+0.76 (+1.04%)
Close on Oct 30, 2026Market cap $27.42BP/E 15.2Yield 2.50%
Price history
Berkley W R share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.86
+1.04% on the day
52-week range
$62.87 – $78.96
-6.5% from the high
Change over 52 weeks
+3.2%
From $71.54 on Oct 30, 2025
Average volume
2.41M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.50 | $74.85 | $73.52 | $73.86 | +1.04% | 2,545,868 |
| Oct 29, 2026 | $72.33 | $73.11 | $72.14 | $73.10 | +2.05% | 2,190,379 |
| Oct 28, 2026 | $72.08 | $72.49 | $71.36 | $71.63 | -1.04% | 2,043,010 |
| Oct 27, 2026 | $73.33 | $73.76 | $71.73 | $72.38 | -1.91% | 2,087,683 |
| Oct 26, 2026 | $73.52 | $74.19 | $73.44 | $73.79 | +0.63% | 2,224,888 |
| Oct 23, 2026 | $75.06 | $75.55 | $73.10 | $73.33 | -2.94% | 2,978,776 |
| Oct 22, 2026 | $74.96 | $75.88 | $74.62 | $75.55 | +1.63% | 1,748,990 |
| Oct 21, 2026 | $73.27 | $74.34 | $72.80 | $74.34 | +1.63% | 2,687,201 |
| Oct 20, 2026 | $73.71 | $74.50 | $72.91 | $73.15 | -1.26% | 4,058,405 |
| Oct 19, 2026 | $74.62 | $75.44 | $73.37 | $74.08 | -1.78% | 3,434,920 |
| Oct 16, 2026 | $73.82 | $75.46 | $73.69 | $75.42 | +1.96% | 2,846,854 |
| Oct 15, 2026 | $75.03 | $75.83 | $73.95 | $73.97 | +0.23% | 1,946,336 |
| Oct 14, 2026 | $73.55 | $74.14 | $72.71 | $73.80 | +0.34% | 2,015,445 |
| Oct 13, 2026 | $73.26 | $73.74 | $72.75 | $73.55 | +0.89% | 2,293,131 |
| Oct 12, 2026 | $72.34 | $73.23 | $72.34 | $72.90 | +1.38% | 1,330,169 |
| Oct 9, 2026 | $71.94 | $72.57 | $71.68 | $71.91 | -0.19% | 1,759,114 |
| Oct 8, 2026 | $70.01 | $72.50 | $70.01 | $72.05 | +3.33% | 2,240,489 |
| Oct 7, 2026 | $69.99 | $70.54 | $69.61 | $69.73 | +0.11% | 2,220,338 |
| Oct 6, 2026 | $69.75 | $70.87 | $69.48 | $69.65 | -0.17% | 3,083,254 |
| Oct 5, 2026 | $68.87 | $69.98 | $68.68 | $69.77 | +1.15% | 2,316,479 |
| Oct 2, 2026 | $68.83 | $69.32 | $68.36 | $68.98 | +0.12% | 2,243,225 |
| Oct 1, 2026 | $67.34 | $69.14 | $66.99 | $68.90 | +2.01% | 2,545,389 |
| Sep 30, 2026 | $68.14 | $68.54 | $67.46 | $67.54 | -1.00% | 2,323,099 |
| Sep 29, 2026 | $67.20 | $68.31 | $67.11 | $68.22 | +0.83% | 1,916,330 |
| Sep 28, 2026 | $66.71 | $67.71 | $66.26 | $67.66 | +1.26% | 2,496,554 |
| Sep 25, 2026 | $67.16 | $67.28 | $66.32 | $66.82 | -0.70% | 2,235,215 |
| Sep 24, 2026 | $68.09 | $68.45 | $67.24 | $67.29 | -0.56% | 1,984,426 |
| Sep 23, 2026 | $67.99 | $68.79 | $67.54 | $67.67 | -0.73% | 1,857,352 |
| Sep 22, 2026 | $68.72 | $69.06 | $67.71 | $68.17 | -0.90% | 4,509,270 |
| Sep 21, 2026 | $69.76 | $70.08 | $68.74 | $68.79 | -1.71% | 4,696,939 |
| Sep 18, 2026 | $69.80 | $70.36 | $69.15 | $69.99 | -0.16% | 20,279,600 |
| Sep 17, 2026 | $69.98 | $70.47 | $69.60 | $70.10 | +0.21% | 4,017,734 |
| Sep 16, 2026 | $70.81 | $71.20 | $69.78 | $69.95 | -1.87% | 4,701,471 |
| Sep 15, 2026 | $70.70 | $71.33 | $70.00 | $71.28 | +0.58% | 3,118,629 |
| Sep 14, 2026 | $70.83 | $71.46 | $70.04 | $70.87 | +1.39% | 2,850,672 |
| Sep 11, 2026 | $70.97 | $70.97 | $69.58 | $69.90 | -0.21% | 2,658,438 |
| Sep 10, 2026 | $70.43 | $70.78 | $69.03 | $70.05 | +0.20% | 3,673,475 |
| Sep 9, 2026 | $69.34 | $70.03 | $68.77 | $69.91 | +0.20% | 3,294,951 |
| Sep 8, 2026 | $68.73 | $70.67 | $68.22 | $69.77 | +0.91% | 4,203,420 |
| Sep 4, 2026 | $68.85 | $69.79 | $68.73 | $69.14 | -0.52% | 1,712,180 |
| Sep 3, 2026 | $68.69 | $69.85 | $68.56 | $69.50 | +2.03% | 2,176,036 |
| Sep 2, 2026 | $68.16 | $68.48 | $67.63 | $68.12 | +0.59% | 1,788,046 |
| Sep 1, 2026 | $67.99 | $68.16 | $67.42 | $67.72 | +0.24% | 1,750,032 |
| Aug 31, 2026 | $68.34 | $68.42 | $67.36 | $67.56 | -1.29% | 2,029,204 |
| Aug 28, 2026 | $68.76 | $68.93 | $67.99 | $68.44 | +0.15% | 1,267,067 |
| Aug 27, 2026 | $68.00 | $68.44 | $67.60 | $68.34 | -0.48% | 1,636,733 |
| Aug 26, 2026 | $68.38 | $68.90 | $68.38 | $68.67 | +0.28% | 1,262,789 |
| Aug 25, 2026 | $69.64 | $69.64 | $68.46 | $68.48 | -1.75% | 1,423,425 |
| Aug 24, 2026 | $69.03 | $70.22 | $69.03 | $69.70 | +1.60% | 1,328,215 |
| Aug 21, 2026 | $69.38 | $69.66 | $68.49 | $68.60 | -0.84% | 2,097,524 |
| Aug 20, 2026 | $69.46 | $70.10 | $69.18 | $69.18 | -0.62% | 1,606,875 |
| Aug 19, 2026 | $70.35 | $71.28 | $69.58 | $69.61 | -0.80% | 1,484,436 |
| Aug 18, 2026 | $70.88 | $71.38 | $70.15 | $70.17 | +0.60% | 1,465,215 |
| Aug 17, 2026 | $70.20 | $71.04 | $69.71 | $69.75 | -1.08% | 1,246,152 |
| Aug 14, 2026 | $70.38 | $70.70 | $70.05 | $70.51 | +0.06% | 1,137,977 |
| Aug 13, 2026 | $70.12 | $70.71 | $69.68 | $70.47 | +1.06% | 1,524,053 |
| Aug 12, 2026 | $69.52 | $70.55 | $69.31 | $69.73 | -0.51% | 1,208,841 |
| Aug 11, 2026 | $70.47 | $70.83 | $70.02 | $70.09 | -1.03% | 1,092,655 |
| Aug 10, 2026 | $70.97 | $71.19 | $70.08 | $70.82 | -1.09% | 1,537,401 |
| Aug 7, 2026 | $71.48 | $71.91 | $70.56 | $71.60 | -0.73% | 1,495,876 |
| Aug 6, 2026 | $73.12 | $73.43 | $71.50 | $72.13 | +0.07% | 2,769,834 |
| Aug 5, 2026 | $71.90 | $72.28 | $71.40 | $72.08 | +0.97% | 1,633,674 |
| Aug 4, 2026 | $72.29 | $72.29 | $70.50 | $71.39 | -0.97% | 2,436,299 |
| Aug 3, 2026 | $72.45 | $72.82 | $71.76 | $72.09 | -0.62% | 2,201,304 |
| Jul 31, 2026 | $72.36 | $73.42 | $72.26 | $72.54 | -1.14% | 1,505,704 |
| Jul 30, 2026 | $75.00 | $75.08 | $72.59 | $73.38 | -3.00% | 1,699,102 |
| Jul 29, 2026 | $75.81 | $76.96 | $75.19 | $75.65 | -0.68% | 1,868,004 |
| Jul 28, 2026 | $76.38 | $77.45 | $76.07 | $76.17 | +0.62% | 1,538,594 |
| Jul 27, 2026 | $75.06 | $76.07 | $74.87 | $75.70 | +0.32% | 1,371,069 |
| Jul 24, 2026 | $73.52 | $75.70 | $73.52 | $75.46 | +2.76% | 1,951,899 |
| Jul 23, 2026 | $72.39 | $73.49 | $71.87 | $73.43 | +1.48% | 1,782,441 |
| Jul 22, 2026 | $72.65 | $72.77 | $71.70 | $72.36 | +0.28% | 2,003,490 |
| Jul 21, 2026 | $71.48 | $74.82 | $71.48 | $72.16 | -0.78% | 3,680,965 |
| Jul 20, 2026 | $71.87 | $72.79 | $71.41 | $72.73 | +1.56% | 2,460,882 |
| Jul 17, 2026 | $71.23 | $72.41 | $70.61 | $71.61 | +2.45% | 3,804,058 |
| Jul 16, 2026 | $68.56 | $70.24 | $68.56 | $69.90 | +0.03% | 2,092,799 |
| Jul 15, 2026 | $70.52 | $71.13 | $69.60 | $69.88 | -2.92% | 1,658,172 |
| Jul 14, 2026 | $73.25 | $73.70 | $71.96 | $71.98 | -2.52% | 1,659,603 |
| Jul 13, 2026 | $72.74 | $73.90 | $72.70 | $73.84 | +2.29% | 2,101,010 |
| Jul 10, 2026 | $71.76 | $72.22 | $71.59 | $72.19 | +0.52% | 1,765,423 |
| Jul 9, 2026 | $71.26 | $72.12 | $70.85 | $71.82 | +0.76% | 2,568,178 |
| Jul 8, 2026 | $71.59 | $72.46 | $71.10 | $71.28 | -0.36% | 1,662,981 |
| Jul 7, 2026 | $71.78 | $73.08 | $71.48 | $71.54 | +0.87% | 1,508,789 |
| Jul 6, 2026 | $72.00 | $72.08 | $70.45 | $70.92 | -1.61% | 1,588,713 |
| Jul 2, 2026 | $70.75 | $72.31 | $69.93 | $72.08 | +2.01% | 1,940,695 |
| Jul 1, 2026 | $70.79 | $71.41 | $70.03 | $70.66 | +0.18% | 1,923,010 |
| Jun 30, 2026 | $70.92 | $71.33 | $70.36 | $70.53 | -0.68% | 1,457,831 |
| Jun 29, 2026 | $70.98 | $71.56 | $70.62 | $71.01 | -0.36% | 1,505,096 |
| Jun 26, 2026 | $70.10 | $71.36 | $69.34 | $71.27 | +2.86% | 2,625,203 |
| Jun 25, 2026 | $69.71 | $70.93 | $69.04 | $69.29 | -1.08% | 2,030,840 |
| Jun 24, 2026 | $69.27 | $70.57 | $68.89 | $70.05 | +1.58% | 2,509,352 |
| Jun 23, 2026 | $67.88 | $69.06 | $67.31 | $68.96 | +2.71% | 2,959,470 |
| Jun 22, 2026 | $67.28 | $68.04 | $67.00 | $67.14 | -0.06% | 1,961,381 |
| Jun 18, 2026 | $68.26 | $68.26 | $67.00 | $67.18 | -1.34% | 4,293,473 |
| Jun 17, 2026 | $67.83 | $68.89 | $67.70 | $68.09 | -0.41% | 1,510,957 |
| Jun 16, 2026 | $68.39 | $68.94 | $67.83 | $68.37 | +0.50% | 1,818,312 |
| Jun 15, 2026 | $68.16 | $68.50 | $67.78 | $68.03 | -0.35% | 1,568,786 |
| Jun 12, 2026 | $67.20 | $68.29 | $66.84 | $68.27 | +1.08% | 1,799,455 |
| Jun 11, 2026 | $68.19 | $68.68 | $67.37 | $67.54 | -0.90% | 2,732,555 |
| Jun 10, 2026 | $67.70 | $68.77 | $67.49 | $68.15 | +1.38% | 1,533,083 |
| Jun 9, 2026 | $66.87 | $67.82 | $66.63 | $67.22 | +0.70% | 1,937,557 |
| Jun 8, 2026 | $67.80 | $68.11 | $66.72 | $66.75 | -2.65% | 2,306,813 |
| Jun 5, 2026 | $67.02 | $68.79 | $66.99 | $68.57 | +3.41% | 1,923,833 |
| Jun 4, 2026 | $66.86 | $67.99 | $65.96 | $66.31 | +1.56% | 2,188,657 |
| Jun 3, 2026 | $65.09 | $65.84 | $64.56 | $65.29 | +0.17% | 2,841,252 |
| Jun 2, 2026 | $64.44 | $65.47 | $63.98 | $65.18 | +1.29% | 2,029,799 |
| Jun 1, 2026 | $63.20 | $64.47 | $62.87 | $64.35 | +1.27% | 2,496,172 |
| May 29, 2026 | $64.00 | $64.62 | $63.35 | $63.54 | -1.18% | 7,647,850 |
| May 28, 2026 | $65.26 | $65.55 | $64.28 | $64.30 | -1.52% | 2,215,989 |
| May 27, 2026 | $67.20 | $67.69 | $65.17 | $65.29 | -3.03% | 2,635,568 |
| May 26, 2026 | $67.44 | $67.80 | $67.10 | $67.33 | -0.31% | 1,721,665 |
| May 22, 2026 | $67.50 | $68.07 | $67.17 | $67.54 | +0.10% | 1,636,069 |
| May 21, 2026 | $67.79 | $68.11 | $66.90 | $67.47 | -1.13% | 2,295,843 |
| May 20, 2026 | $68.13 | $68.34 | $67.63 | $68.24 | -0.41% | 1,948,416 |
| May 19, 2026 | $68.75 | $69.10 | $68.07 | $68.52 | -0.35% | 1,766,164 |
| May 18, 2026 | $66.49 | $68.90 | $66.27 | $68.76 | +3.48% | 1,973,863 |
| May 15, 2026 | $66.51 | $67.09 | $66.00 | $66.45 | +0.64% | 2,117,931 |
| May 14, 2026 | $65.78 | $66.46 | $65.55 | $66.03 | +0.92% | 1,742,271 |
| May 13, 2026 | $66.28 | $66.88 | $65.07 | $65.43 | -1.70% | 1,755,571 |
| May 12, 2026 | $66.50 | $67.16 | $66.04 | $66.56 | +0.23% | 1,276,581 |
| May 11, 2026 | $66.02 | $66.57 | $65.53 | $66.41 | +1.11% | 1,672,072 |
| May 8, 2026 | $66.62 | $66.65 | $65.57 | $65.68 | -1.28% | 1,378,525 |
| May 7, 2026 | $65.79 | $66.88 | $65.59 | $66.53 | +0.62% | 1,493,310 |
| May 6, 2026 | $66.43 | $67.13 | $65.96 | $66.12 | -0.56% | 1,544,467 |
| May 5, 2026 | $66.21 | $67.05 | $65.98 | $66.49 | +0.26% | 1,583,541 |
| May 4, 2026 | $66.02 | $67.23 | $65.80 | $66.32 | -0.09% | 1,638,059 |
| May 1, 2026 | $67.22 | $67.93 | $66.35 | $66.38 | -0.67% | 2,202,426 |
| Apr 30, 2026 | $66.33 | $67.00 | $65.76 | $66.83 | -0.18% | 2,777,728 |
| Apr 29, 2026 | $67.05 | $67.29 | $66.32 | $66.95 | -0.25% | 2,154,662 |
| Apr 28, 2026 | $67.00 | $67.46 | $66.57 | $67.12 | +1.39% | 1,879,355 |
| Apr 27, 2026 | $65.50 | $66.94 | $65.46 | $66.20 | -0.50% | 1,944,307 |
| Apr 24, 2026 | $67.96 | $67.96 | $66.20 | $66.53 | -2.80% | 2,211,429 |
| Apr 23, 2026 | $68.18 | $68.72 | $67.25 | $68.45 | +1.41% | 2,834,776 |
| Apr 22, 2026 | $67.28 | $68.02 | $65.48 | $67.50 | +3.21% | 4,476,545 |
| Apr 21, 2026 | $66.30 | $66.66 | $65.08 | $65.40 | -1.21% | 3,618,947 |
| Apr 20, 2026 | $66.90 | $67.69 | $65.86 | $66.20 | -0.94% | 1,723,394 |
| Apr 17, 2026 | $66.37 | $67.09 | $65.67 | $66.83 | +0.85% | 1,858,826 |
| Apr 16, 2026 | $65.94 | $66.60 | $65.77 | $66.27 | +0.26% | 1,622,535 |
| Apr 15, 2026 | $65.85 | $66.41 | $65.48 | $66.10 | +0.17% | 1,757,183 |
| Apr 14, 2026 | $66.42 | $66.78 | $65.69 | $65.99 | -1.45% | 2,864,661 |
| Apr 13, 2026 | $65.67 | $67.12 | $65.67 | $66.96 | +1.92% | 1,511,704 |
| Apr 10, 2026 | $66.94 | $66.94 | $65.31 | $65.70 | -2.25% | 2,049,263 |
| Apr 9, 2026 | $66.66 | $67.91 | $66.44 | $67.21 | -0.01% | 1,455,053 |
| Apr 8, 2026 | $66.01 | $67.26 | $65.86 | $67.22 | +0.81% | 1,713,979 |
| Apr 7, 2026 | $66.12 | $66.76 | $65.77 | $66.68 | +0.79% | 1,351,955 |
| Apr 6, 2026 | $65.72 | $66.17 | $65.41 | $66.16 | +0.26% | 1,057,386 |
| Apr 2, 2026 | $65.28 | $66.38 | $65.22 | $65.99 | +1.09% | 1,235,883 |
| Apr 1, 2026 | $65.37 | $65.91 | $64.99 | $65.28 | -1.51% | 1,545,095 |
| Mar 31, 2026 | $65.63 | $67.18 | $65.63 | $66.28 | +0.05% | 1,878,613 |
| Mar 30, 2026 | $65.31 | $66.44 | $65.06 | $66.25 | +2.33% | 4,206,294 |
| Mar 27, 2026 | $65.74 | $65.82 | $64.61 | $64.74 | -0.80% | 1,844,182 |
| Mar 26, 2026 | $64.60 | $65.28 | $64.59 | $65.26 | +1.19% | 1,874,729 |
| Mar 25, 2026 | $64.84 | $65.33 | $63.68 | $64.49 | -0.83% | 2,661,695 |
| Mar 24, 2026 | $65.53 | $65.93 | $64.89 | $65.03 | -0.79% | 1,800,295 |
| Mar 23, 2026 | $66.68 | $66.70 | $65.54 | $65.55 | -0.29% | 2,498,162 |
| Mar 20, 2026 | $66.04 | $66.54 | $65.68 | $65.74 | -0.72% | 8,514,085 |
| Mar 19, 2026 | $67.52 | $67.70 | $65.90 | $66.22 | -1.55% | 2,167,319 |
| Mar 18, 2026 | $68.22 | $68.54 | $66.78 | $67.26 | -2.31% | 2,209,962 |
| Mar 17, 2026 | $69.12 | $69.19 | $68.03 | $68.85 | +0.47% | 1,542,801 |
| Mar 16, 2026 | $69.02 | $69.34 | $68.41 | $68.53 | -0.33% | 1,541,684 |
| Mar 13, 2026 | $69.44 | $69.75 | $68.71 | $68.76 | +0.09% | 1,392,512 |
| Mar 12, 2026 | $67.34 | $69.02 | $66.96 | $68.70 | +1.24% | 1,454,301 |
| Mar 11, 2026 | $67.78 | $68.29 | $67.29 | $67.86 | 0.00% | 1,491,304 |
| Mar 10, 2026 | $67.79 | $68.47 | $67.45 | $67.86 | -0.56% | 1,674,020 |
| Mar 9, 2026 | $69.62 | $69.62 | $67.62 | $68.24 | -2.40% | 1,926,725 |
| Mar 6, 2026 | $69.34 | $70.23 | $68.41 | $69.92 | +0.50% | 1,677,216 |
| Mar 5, 2026 | $69.87 | $70.00 | $68.83 | $69.57 | -1.16% | 2,912,957 |
| Mar 4, 2026 | $72.62 | $72.62 | $70.35 | $70.39 | -3.10% | 1,786,500 |
| Mar 3, 2026 | $72.67 | $72.73 | $71.10 | $72.64 | -0.82% | 1,684,441 |
| Mar 2, 2026 | $71.53 | $73.42 | $71.53 | $73.24 | +2.15% | 1,639,980 |
| Feb 27, 2026 | $71.94 | $71.94 | $71.01 | $71.70 | +0.17% | 4,799,464 |
| Feb 26, 2026 | $72.07 | $72.37 | $71.33 | $71.58 | 0.00% | 1,558,656 |
| Feb 25, 2026 | $71.74 | $72.04 | $70.68 | $71.58 | -0.07% | 1,641,238 |
| Feb 24, 2026 | $70.76 | $71.73 | $69.95 | $71.63 | +0.89% | 2,037,592 |
| Feb 23, 2026 | $71.54 | $72.05 | $70.60 | $71.00 | -0.11% | 1,771,473 |
| Feb 20, 2026 | $71.02 | $71.14 | $70.36 | $71.08 | +1.05% | 1,763,929 |
| Feb 19, 2026 | $71.45 | $72.06 | $70.05 | $70.34 | -0.65% | 2,727,068 |
| Feb 18, 2026 | $71.04 | $71.29 | $69.90 | $70.80 | -0.34% | 1,841,795 |
| Feb 17, 2026 | $70.64 | $71.64 | $70.40 | $71.04 | +1.92% | 1,998,820 |
| Feb 13, 2026 | $70.95 | $71.72 | $69.31 | $69.70 | -2.72% | 2,749,211 |
| Feb 12, 2026 | $71.79 | $73.07 | $71.00 | $71.65 | +0.15% | 2,085,316 |
| Feb 11, 2026 | $69.77 | $71.68 | $69.25 | $71.54 | +2.32% | 2,448,035 |
| Feb 10, 2026 | $68.73 | $70.20 | $68.37 | $69.92 | +0.97% | 1,557,313 |
| Feb 9, 2026 | $70.49 | $71.04 | $68.99 | $69.25 | -1.65% | 2,044,698 |
| Feb 6, 2026 | $71.29 | $71.90 | $70.13 | $70.41 | -1.23% | 1,520,917 |
| Feb 5, 2026 | $70.59 | $71.60 | $70.37 | $71.29 | +1.57% | 1,700,658 |
| Feb 4, 2026 | $69.49 | $70.65 | $69.45 | $70.19 | +1.45% | 1,778,801 |
| Feb 3, 2026 | $67.47 | $69.38 | $67.25 | $69.19 | +2.10% | 2,070,263 |
| Feb 2, 2026 | $68.54 | $68.76 | $67.41 | $67.77 | -1.18% | 2,842,373 |
| Jan 30, 2026 | $68.18 | $68.66 | $67.82 | $68.58 | +0.47% | 1,732,897 |
| Jan 29, 2026 | $68.17 | $69.02 | $67.42 | $68.26 | +0.87% | 2,481,497 |
| Jan 28, 2026 | $66.87 | $68.02 | $66.84 | $67.67 | +0.65% | 1,990,087 |
| Jan 27, 2026 | $68.88 | $69.92 | $65.02 | $67.23 | +0.52% | 4,420,518 |
| Jan 26, 2026 | $67.69 | $68.20 | $66.37 | $66.88 | -0.36% | 4,333,647 |
| Jan 23, 2026 | $67.60 | $67.94 | $66.50 | $67.12 | -0.59% | 3,969,325 |
| Jan 22, 2026 | $67.41 | $67.64 | $67.00 | $67.52 | -0.03% | 2,639,757 |
| Jan 21, 2026 | $67.79 | $68.25 | $66.50 | $67.54 | -0.28% | 2,681,147 |
| Jan 20, 2026 | $66.73 | $68.32 | $66.65 | $67.73 | -0.22% | 2,084,696 |
| Jan 16, 2026 | $68.64 | $69.04 | $67.68 | $67.88 | -1.21% | 3,279,638 |
| Jan 15, 2026 | $69.20 | $69.78 | $68.31 | $68.71 | -0.68% | 1,769,503 |
| Jan 14, 2026 | $68.33 | $69.76 | $68.25 | $69.18 | +1.74% | 1,918,682 |
| Jan 13, 2026 | $68.49 | $68.97 | $67.57 | $68.00 | -1.03% | 2,084,027 |
| Jan 12, 2026 | $68.63 | $69.31 | $68.37 | $68.71 | +0.39% | 2,217,396 |
| Jan 9, 2026 | $70.35 | $70.50 | $68.36 | $68.44 | -2.56% | 2,476,857 |
| Jan 8, 2026 | $68.83 | $70.56 | $68.45 | $70.24 | +2.56% | 2,935,857 |
| Jan 7, 2026 | $69.11 | $69.45 | $68.03 | $68.49 | -2.14% | 2,242,396 |
| Jan 6, 2026 | $70.37 | $70.72 | $69.24 | $69.99 | -1.02% | 2,133,139 |
| Jan 5, 2026 | $68.81 | $71.08 | $68.70 | $70.71 | +1.95% | 2,961,491 |
| Jan 2, 2026 | $69.77 | $70.06 | $68.91 | $69.36 | -1.08% | 2,114,180 |
| Dec 31, 2025 | $70.61 | $71.16 | $70.07 | $70.12 | -0.96% | 1,536,995 |
| Dec 30, 2025 | $70.77 | $71.15 | $70.42 | $70.80 | +0.01% | 5,667,208 |
| Dec 29, 2025 | $70.75 | $71.02 | $70.53 | $70.79 | +0.31% | 1,631,714 |
| Dec 26, 2025 | $70.53 | $71.00 | $70.29 | $70.57 | -0.10% | 1,179,970 |
| Dec 24, 2025 | $70.27 | $70.64 | $70.12 | $70.64 | +0.58% | 1,676,615 |
| Dec 23, 2025 | $70.85 | $71.18 | $70.15 | $70.23 | +0.01% | 4,495,364 |
| Dec 22, 2025 | $69.41 | $70.65 | $69.25 | $70.22 | +1.23% | 3,282,779 |
| Dec 19, 2025 | $69.50 | $69.97 | $69.34 | $69.37 | -0.26% | 2,952,005 |
| Dec 18, 2025 | $68.82 | $69.61 | $68.53 | $69.55 | +0.64% | 1,697,074 |
| Dec 17, 2025 | $68.24 | $69.18 | $68.00 | $69.11 | +0.80% | 1,780,277 |
| Dec 16, 2025 | $69.09 | $69.34 | $68.17 | $68.56 | -0.78% | 3,570,365 |
| Dec 15, 2025 | $68.66 | $69.37 | $68.55 | $69.10 | -0.33% | 3,285,069 |
| Dec 12, 2025 | $69.74 | $69.74 | $68.98 | $69.33 | -0.01% | 4,040,503 |
| Dec 11, 2025 | $67.84 | $69.65 | $67.70 | $69.34 | +2.59% | 3,027,274 |
| Dec 10, 2025 | $66.84 | $68.04 | $66.69 | $67.59 | +0.97% | 4,281,271 |
| Dec 9, 2025 | $66.70 | $67.71 | $66.70 | $66.94 | +0.50% | 3,082,987 |
| Dec 8, 2025 | $67.23 | $67.48 | $65.97 | $66.61 | -0.16% | 4,292,291 |
| Dec 5, 2025 | $68.04 | $70.18 | $65.39 | $66.72 | -5.86% | 15,664,180 |
| Dec 4, 2025 | $71.69 | $71.94 | $70.57 | $70.87 | -1.09% | 5,683,951 |
| Dec 3, 2025 | $73.13 | $73.54 | $71.32 | $71.65 | -1.58% | 3,460,125 |
| Dec 2, 2025 | $72.54 | $73.70 | $72.50 | $72.80 | -0.25% | 4,044,507 |
| Dec 1, 2025 | $77.60 | $78.06 | $72.96 | $72.98 | -6.06% | 4,340,526 |
| Nov 28, 2025 | $77.49 | $77.96 | $77.43 | $77.69 | +0.06% | 629,906 |
| Nov 26, 2025 | $78.15 | $78.40 | $77.64 | $77.64 | -0.36% | 1,191,783 |
| Nov 25, 2025 | $78.07 | $78.44 | $77.77 | $77.92 | +0.50% | 1,745,814 |
| Nov 24, 2025 | $78.16 | $78.33 | $77.37 | $77.53 | -0.73% | 2,703,999 |
| Nov 21, 2025 | $77.59 | $78.96 | $77.42 | $78.10 | +1.03% | 2,008,706 |
| Nov 20, 2025 | $77.06 | $77.63 | $76.65 | $77.30 | +0.80% | 1,847,680 |
| Nov 19, 2025 | $77.34 | $78.11 | $76.29 | $76.69 | -1.05% | 2,249,838 |
| Nov 18, 2025 | $76.96 | $78.01 | $76.86 | $77.50 | +0.52% | 2,174,796 |
| Nov 17, 2025 | $77.34 | $77.83 | $76.88 | $77.10 | +0.13% | 1,826,660 |
| Nov 14, 2025 | $77.20 | $77.90 | $76.38 | $77.00 | +0.05% | 3,179,231 |
| Nov 13, 2025 | $76.70 | $77.40 | $76.67 | $76.96 | +0.40% | 2,262,834 |
| Nov 12, 2025 | $76.24 | $76.88 | $76.24 | $76.65 | +0.39% | 1,884,243 |
| Nov 11, 2025 | $76.23 | $76.64 | $75.59 | $76.35 | +0.67% | 1,298,043 |
| Nov 10, 2025 | $74.59 | $75.87 | $74.32 | $75.84 | +1.16% | 2,866,754 |
| Nov 7, 2025 | $74.21 | $75.63 | $74.16 | $74.97 | +0.52% | 2,048,064 |
| Nov 6, 2025 | $74.91 | $75.70 | $74.55 | $74.58 | -0.19% | 2,309,775 |
| Nov 5, 2025 | $74.05 | $75.07 | $73.98 | $74.72 | +0.90% | 2,420,008 |
| Nov 4, 2025 | $72.12 | $74.05 | $72.11 | $74.05 | +3.16% | 3,244,645 |
| Nov 3, 2025 | $71.31 | $71.83 | $70.30 | $71.78 | +0.62% | 5,321,630 |
| Oct 31, 2025 | $70.82 | $71.66 | $70.71 | $71.34 | -0.28% | 3,013,757 |
| Oct 30, 2025 | $71.72 | $72.14 | $71.00 | $71.54 | +0.20% | 7,972,222 |
| Oct 29, 2025 | $72.19 | $72.20 | $70.77 | $71.40 | -1.67% | 4,271,827 |
| Oct 28, 2025 | $75.06 | $75.06 | $72.35 | $72.61 | -3.52% | 3,053,628 |
| Oct 27, 2025 | $74.93 | $75.53 | $74.69 | $75.26 | +0.31% | 2,289,940 |
| Oct 24, 2025 | $75.22 | $75.52 | $74.61 | $75.03 | -0.28% | 3,852,104 |
| Oct 23, 2025 | $75.46 | $75.46 | $74.36 | $75.24 | +0.29% | 4,568,583 |
| Oct 22, 2025 | $74.83 | $75.55 | $73.83 | $75.02 | +0.03% | 5,630,513 |
| Oct 21, 2025 | $71.49 | $75.39 | $71.12 | $75.00 | +2.07% | 5,517,732 |
| Oct 20, 2025 | $74.30 | $74.52 | $73.36 | $73.48 | – | 3,011,445 |
Seasonality
WRB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 2.6% | 1.1% | -0.0% | 1.7% | 1.2% | 1.3% | 1.5% | 0.7% | 2.6% | 4.6% | -1.4% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.2% | 4.7% | -7.6% | 0.8% | -4.9% | 12.0% | 2.8% | -6.9% | 0.1% | 9.4% | ||
| 2025 | 0.5% | 7.2% | 13.0% | 0.7% | 4.2% | -0.8% | -6.3% | 4.2% | 7.0% | -6.9% | 8.9% | -8.3% |
| 2024 | 15.8% | 2.1% | 5.9% | -13.0% | 5.3% | -2.3% | 5.2% | 8.3% | -4.4% | 0.8% | 12.9% | -8.5% |
| 2023 | -2.7% | -5.6% | -5.8% | -5.4% | -5.5% | 7.2% | 3.6% | 0.3% | 3.6% | 6.2% | 7.6% | -1.7% |
| 2022 | 2.6% | 6.9% | 10.8% | -0.2% | 7.0% | -3.2% | -8.4% | 3.6% | -0.2% | 15.2% | 2.6% | -4.7% |
| 2021 | -6.4% | 11.6% | 8.9% | 5.8% | -2.2% | -3.7% | -1.7% | 2.9% | -2.7% | 8.8% | -3.7% | 9.1% |
| 2020 | 6.4% | -8.7% | -22.2% | 3.5% | 7.3% | -0.9% | 7.8% | 0.5% | -1.3% | -1.7% | 8.3% | 2.2% |
| 2019 | 4.0% | 8.8% | 1.4% | 8.5% | 1.5% | 7.0% | 5.2% | 2.7% | 1.5% | -3.2% | -1.5% | 1.6% |
| 2018 | 1.9% | -6.3% | 6.5% | 2.6% | 2.6% | -4.5% | 4.7% | 3.2% | 3.0% | -5.0% | 4.7% | -6.2% |
| 2017 | 1.1% | 5.7% | -0.4% | -3.8% | 1.5% | 1.2% | -0.3% | -3.4% | 0.4% | 2.8% | 1.8% | 3.7% |