W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	71.20	71.97	71.20	71.97	-	2.33%	7
Feb 11, 2026	69.84	70.33	69.30	70.33	70.33	1.51%	418
Feb 10, 2026	69.20	70.00	68.51	69.29	69.29	-	5,685
Feb 9, 2026	71.00	71.99	69.29	69.29	69.29	-1.49%	1,143
Feb 6, 2026	71.35	72.00	70.33	70.33	70.33	-0.61%	1,035
Feb 5, 2026	68.47	71.31	68.47	70.76	70.76	0.47%	1,358
Feb 4, 2026	69.98	70.54	68.97	70.43	70.43	2.05%	1,397
Feb 3, 2026	67.45	69.08	67.00	69.01	69.01	1.76%	7,567
Feb 2, 2026	69.96	69.96	67.65	67.82	67.82	-1.02%	110
Jan 30, 2026	67.05	68.60	67.05	68.52	68.52	1.24%	358
Jan 29, 2026	67.95	68.98	67.68	67.68	67.68	0.05%	3,873
Jan 28, 2026	67.98	68.02	67.00	67.65	67.65	-0.03%	188
Jan 27, 2026	67.15	69.02	65.66	67.67	67.67	1.26%	3,792
Jan 26, 2026	67.50	68.16	66.57	66.83	66.83	0.18%	4,756
Jan 23, 2026	67.52	68.11	66.57	66.71	66.71	-1.05%	368
Jan 22, 2026	68.19	68.21	67.08	67.42	67.42	-0.16%	339
Jan 21, 2026	67.60	67.60	66.63	67.53	67.53	-0.38%	165
Jan 20, 2026	67.25	68.14	66.00	67.79	67.79	-1.11%	2,171
Jan 16, 2026	69.25	69.25	68.49	68.55	68.55	-1.62%	256
Jan 15, 2026	69.73	69.78	68.70	69.68	69.68	0.33%	655
Jan 14, 2026	68.37	69.50	68.37	69.46	69.46	2.33%	164
Jan 13, 2026	68.18	68.84	67.88	67.88	67.88	-0.93%	112
Jan 12, 2026	68.63	69.23	68.51	68.51	68.51	-1.56%	6,071
Jan 9, 2026	70.02	70.33	69.60	69.60	69.60	-1.16%	921
Jan 8, 2026	68.08	70.41	68.08	70.41	70.41	2.93%	648
Jan 7, 2026	69.19	69.28	68.39	68.41	68.41	-2.56%	71
Jan 6, 2026	70.89	71.41	69.58	70.21	70.21	-1.21%	166
Jan 5, 2026	69.89	71.07	68.67	71.07	71.07	2.85%	1,624
Jan 2, 2026	69.77	71.03	69.10	69.10	69.10	-1.79%	750
Dec 31, 2025	70.25	70.89	70.25	70.35	70.35	-0.70%	92
Dec 30, 2025	70.75	70.85	70.66	70.85	70.85	0.14%	259
Dec 29, 2025	71.27	71.27	70.63	70.75	70.75	0.44%	178
Dec 24, 2025	69.73	70.93	69.73	70.44	70.44	0.18%	442
Dec 23, 2025	71.01	71.05	70.31	70.31	70.31	-0.10%	698
Dec 22, 2025	69.06	70.60	69.06	70.38	70.38	0.95%	154
Dec 19, 2025	69.59	69.84	69.55	69.72	69.72	0.46%	112
Dec 18, 2025	69.24	69.40	69.24	69.40	69.40	0.80%	73
Dec 17, 2025	68.02	68.85	67.95	68.85	68.85	0.51%	40
Dec 16, 2025	68.95	68.95	68.50	68.50	68.50	-0.39%	612
Dec 15, 2025	69.26	69.26	68.55	68.77	68.77	-0.54%	1,121
Dec 12, 2025	69.75	69.82	69.01	69.14	68.05	-0.49%	608
Dec 11, 2025	67.68	69.51	67.65	69.48	68.38	2.32%	406
Dec 10, 2025	67.15	67.90	67.15	67.90	66.83	1.06%	63
Dec 9, 2025	67.27	67.47	67.19	67.19	66.13	-0.26%	33
Dec 8, 2025	67.61	67.61	66.23	67.37	66.31	0.34%	1,026
Dec 5, 2025	68.62	68.98	65.46	67.14	66.08	-5.18%	2,377
Dec 4, 2025	71.63	71.63	70.64	70.81	69.69	-1.12%	382
Dec 3, 2025	72.30	73.43	71.40	71.61	70.48	-2.40%	71
Dec 2, 2025	72.74	73.47	72.54	73.37	72.21	-1.91%	1,088
Dec 1, 2025	76.76	77.87	74.80	74.80	73.62	-3.83%	657