W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	59.42	59.42	59.42	59.42	59.42	-0.27%	-
Feb 19, 2026	59.58	59.58	59.58	59.58	59.58	0.13%	-
Feb 18, 2026	59.50	59.50	59.50	59.50	59.50	-1.06%	-
Feb 17, 2026	58.42	60.14	58.42	60.14	60.14	3.16%	75
Feb 16, 2026	58.30	58.30	58.30	58.30	58.30	-2.80%	-
Feb 13, 2026	59.98	59.98	59.98	59.98	59.98	0.17%	-
Feb 12, 2026	59.88	59.88	59.88	59.88	59.88	2.78%	-
Feb 11, 2026	58.26	58.26	58.26	58.26	58.26	0.87%	-
Feb 10, 2026	57.76	57.76	57.76	57.76	57.76	-2.04%	-
Feb 9, 2026	58.96	58.96	58.96	58.96	58.96	-1.67%	1
Feb 6, 2026	59.96	59.96	59.96	59.96	59.96	1.11%	-
Feb 5, 2026	59.30	59.30	59.30	59.30	59.30	2.14%	-
Feb 4, 2026	58.06	58.06	58.06	58.06	58.06	1.90%	-
Feb 3, 2026	56.98	56.98	56.98	56.98	56.98	-0.70%	-
Feb 2, 2026	57.38	57.38	57.38	57.38	57.38	1.02%	-
Jan 30, 2026	56.80	56.80	56.80	56.80	56.80	1.39%	-
Jan 29, 2026	56.02	56.02	56.02	56.02	56.02	0.65%	-
Jan 28, 2026	55.66	55.66	55.66	55.66	55.66	-1.38%	-
Jan 27, 2026	56.44	56.44	56.44	56.44	56.44	-0.98%	-
Jan 26, 2026	56.18	57.00	56.18	57.00	57.00	-0.21%	500
Jan 23, 2026	57.12	57.12	57.12	57.12	57.12	-0.45%	-
Jan 22, 2026	57.38	57.38	57.38	57.38	57.38	-	-
Jan 21, 2026	57.38	57.38	57.38	57.38	57.38	-0.24%	-
Jan 20, 2026	57.52	57.52	57.52	57.52	57.52	-0.72%	-
Jan 19, 2026	57.94	57.94	57.94	57.94	57.94	-2.49%	-
Jan 16, 2026	58.76	59.42	58.76	59.42	59.42	0.64%	210
Jan 15, 2026	59.04	59.04	59.04	59.04	59.04	1.90%	-
Jan 14, 2026	57.94	57.94	57.94	57.94	57.94	-0.99%	-
Jan 13, 2026	58.52	58.52	58.52	58.52	58.52	0.17%	-
Jan 12, 2026	58.42	58.42	58.42	58.42	58.42	-2.41%	-
Jan 9, 2026	59.86	59.86	59.86	59.86	59.86	2.85%	-
Jan 8, 2026	58.20	58.20	58.20	58.20	58.20	-2.02%	-
Jan 7, 2026	59.40	59.40	59.40	59.40	59.40	-0.67%	-
Jan 6, 2026	59.80	59.80	59.80	59.80	59.80	1.49%	-
Jan 5, 2026	58.92	58.92	58.92	58.92	58.92	-1.37%	-
Jan 2, 2026	59.32	59.74	59.32	59.74	59.74	0.07%	75
Dec 30, 2025	59.68	59.70	59.68	59.70	59.70	0.27%	350
Dec 29, 2025	59.54	59.54	59.54	59.54	59.54	0.85%	-
Dec 23, 2025	59.04	59.04	59.04	59.04	59.04	0.44%	-
Dec 22, 2025	58.78	58.78	58.78	58.78	58.78	-0.24%	-
Dec 19, 2025	58.92	58.92	58.92	58.92	58.92	0.79%	-
Dec 18, 2025	58.46	58.46	58.46	58.46	58.46	-0.88%	-
Dec 17, 2025	58.12	58.98	58.12	58.98	58.98	0.61%	25
Dec 16, 2025	58.36	58.62	58.36	58.62	58.62	1.52%	100
Dec 15, 2025	57.74	57.74	57.74	57.74	57.74	-1.64%	-
Dec 12, 2025	58.70	58.70	58.70	58.70	57.77	2.12%	-
Dec 11, 2025	57.48	57.48	57.48	57.48	56.57	0.49%	-
Dec 10, 2025	57.20	57.20	57.20	57.20	56.30	0.63%	-
Dec 9, 2025	56.84	56.84	56.84	56.84	55.94	-	-
Dec 8, 2025	56.84	56.84	56.84	56.84	55.94	-6.97%	-