W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	60.51	60.54	59.49	59.50	59.50	-1.44%	7,137,076
Jan 16, 2025	59.91	60.54	59.74	60.37	60.37	0.72%	1,961,262
Jan 15, 2025	59.26	59.98	59.16	59.94	59.94	2.30%	1,801,590
Jan 14, 2025	57.22	58.62	57.00	58.59	58.59	2.25%	1,368,000
Jan 13, 2025	56.53	57.52	56.53	57.30	57.30	1.06%	1,835,315
Jan 10, 2025	57.10	57.47	55.97	56.70	56.70	-2.39%	2,092,725
Jan 8, 2025	57.49	58.17	57.04	58.09	58.09	1.03%	1,224,956
Jan 7, 2025	57.28	58.18	57.15	57.50	57.50	0.49%	1,437,901
Jan 6, 2025	57.85	58.17	57.05	57.22	57.22	-1.23%	1,958,234
Jan 3, 2025	58.10	58.10	57.44	57.93	57.93	-0.14%	1,615,978
Jan 2, 2025	58.96	58.96	57.87	58.01	58.01	-0.87%	1,384,926
Dec 31, 2024	58.78	58.78	58.20	58.52	58.52	-	831,235
Dec 30, 2024	58.50	58.81	58.02	58.52	58.52	-0.76%	794,696
Dec 27, 2024	58.77	59.42	58.66	58.97	58.97	-0.42%	824,466
Dec 26, 2024	58.67	59.31	58.56	59.22	59.22	0.87%	808,684
Dec 24, 2024	58.31	58.76	58.24	58.71	58.71	0.51%	544,242
Dec 23, 2024	58.15	58.55	57.80	58.41	58.41	-0.27%	2,017,879
Dec 20, 2024	57.84	59.15	56.88	58.57	58.57	0.93%	4,520,933
Dec 19, 2024	57.97	58.58	57.78	58.03	58.03	0.28%	1,598,582
Dec 18, 2024	58.77	59.32	57.85	57.87	57.87	-1.67%	1,754,278
Dec 17, 2024	59.32	59.64	58.76	58.85	58.85	-1.44%	1,446,142
Dec 16, 2024	60.23	60.34	59.67	59.71	59.71	-1.73%	1,305,909
Dec 13, 2024	60.84	61.09	60.63	60.76	60.18	0.46%	1,372,499
Dec 12, 2024	61.20	61.56	60.44	60.48	59.90	-0.64%	1,208,355
Dec 11, 2024	61.24	61.38	60.43	60.87	60.28	-0.69%	2,196,388
Dec 10, 2024	61.97	61.97	60.38	61.29	60.70	-1.21%	1,215,690
Dec 9, 2024	63.06	63.18	61.96	62.04	61.44	-1.45%	1,211,743
Dec 6, 2024	63.45	63.92	62.71	62.95	62.34	-1.04%	1,467,240
Dec 5, 2024	63.69	64.28	63.37	63.61	63.00	-0.08%	791,521
Dec 4, 2024	63.34	63.85	63.00	63.66	63.05	0.22%	795,139
Dec 3, 2024	63.85	63.87	63.05	63.52	62.91	-0.20%	1,081,031
Dec 2, 2024	64.66	64.76	63.57	63.65	63.04	-1.39%	1,065,468
Nov 29, 2024	65.13	65.38	64.51	64.55	63.93	-0.60%	853,416
Nov 27, 2024	64.53	65.49	64.33	64.94	64.32	0.95%	1,158,138
Nov 26, 2024	63.19	64.46	62.96	64.33	63.71	2.03%	1,150,374
Nov 25, 2024	63.25	63.46	62.67	63.05	62.44	1.25%	1,616,607
Nov 22, 2024	62.05	62.54	62.05	62.27	61.67	0.21%	1,033,504
Nov 21, 2024	61.24	62.26	60.90	62.14	61.54	1.97%	1,830,005
Nov 20, 2024	60.52	61.14	59.97	60.94	60.35	1.25%	941,389
Nov 19, 2024	60.34	60.50	59.55	60.19	59.61	-1.05%	829,816
Nov 18, 2024	60.46	61.04	60.43	60.83	60.25	0.15%	1,330,259
Nov 15, 2024	59.61	60.84	59.61	60.74	60.16	1.83%	2,073,983
Nov 14, 2024	60.05	60.35	59.42	59.65	59.08	-0.98%	1,763,289
Nov 13, 2024	60.22	60.55	60.03	60.24	59.66	-0.26%	1,295,251
Nov 12, 2024	60.67	60.76	60.08	60.40	59.82	-0.03%	1,056,024
Nov 11, 2024	60.85	61.34	60.38	60.42	59.84	-0.21%	1,437,247
Nov 8, 2024	60.12	60.86	59.47	60.55	59.97	1.56%	940,238
Nov 7, 2024	60.58	60.58	59.52	59.62	59.05	-1.73%	1,186,067
Nov 6, 2024	61.15	61.15	59.58	60.67	60.09	4.23%	1,659,410
Nov 5, 2024	57.55	58.23	57.49	58.21	57.65	1.18%	994,725
Nov 4, 2024	57.56	57.87	57.24	57.53	56.98	0.05%	1,351,282
Nov 1, 2024	57.38	57.89	57.13	57.50	56.95	0.58%	1,317,182
Oct 31, 2024	57.73	57.98	57.15	57.17	56.62	-1.47%	2,347,066
Oct 30, 2024	58.03	58.30	57.82	58.02	57.46	0.69%	1,164,993
Oct 29, 2024	58.36	58.73	57.56	57.62	57.07	-1.35%	1,703,282
Oct 28, 2024	58.57	59.00	58.24	58.41	57.85	0.43%	1,430,275
Oct 25, 2024	59.19	59.36	57.93	58.16	57.60	-1.94%	1,826,162
Oct 24, 2024	59.28	60.04	59.18	59.31	58.74	0.30%	1,822,084
Oct 23, 2024	58.51	59.17	57.84	59.13	58.56	1.03%	2,206,610
Oct 22, 2024	60.50	60.50	57.95	58.53	57.97	-4.10%	3,651,371
Oct 21, 2024	61.50	61.96	61.02	61.03	60.44	-0.38%	3,249,569
Oct 18, 2024	61.22	61.60	60.72	61.26	60.67	0.36%	7,725,215
Oct 17, 2024	60.46	61.29	60.24	61.04	60.45	2.97%	2,536,775
Oct 16, 2024	59.01	59.55	58.83	59.28	58.71	0.61%	1,574,251
Oct 15, 2024	59.30	59.98	58.79	58.92	58.35	-0.57%	1,827,164
Oct 14, 2024	58.34	59.44	58.08	59.26	58.69	1.18%	1,629,463
Oct 11, 2024	58.47	58.95	58.27	58.57	58.01	0.81%	1,040,476
Oct 10, 2024	59.00	59.12	57.80	58.10	57.54	0.19%	1,469,042
Oct 9, 2024	57.23	58.30	57.23	57.99	57.43	0.90%	1,442,622
Oct 8, 2024	56.72	57.73	56.29	57.47	56.92	1.75%	2,107,111
Oct 7, 2024	57.95	58.16	56.01	56.48	55.94	-3.47%	2,528,702
Oct 4, 2024	57.29	58.73	57.14	58.51	57.95	2.36%	1,434,972
Oct 3, 2024	57.64	57.76	56.72	57.16	56.61	-0.82%	1,766,015
Oct 2, 2024	57.15	57.71	56.89	57.63	57.08	0.65%	2,643,217
Oct 1, 2024	56.54	57.37	56.14	57.26	56.71	0.93%	2,586,369
Sep 30, 2024	56.57	56.76	55.80	56.73	56.18	0.39%	2,287,863
Sep 27, 2024	56.50	56.96	56.36	56.51	55.97	-0.35%	1,274,635
Sep 26, 2024	56.22	56.85	55.89	56.71	56.16	0.57%	1,569,412
Sep 25, 2024	56.94	56.98	56.18	56.39	55.85	-0.46%	1,735,594
Sep 24, 2024	56.99	57.28	56.46	56.65	56.11	-1.38%	1,399,138
Sep 23, 2024	57.36	57.79	57.09	57.44	56.89	-0.02%	1,573,019
Sep 20, 2024	57.15	57.75	57.01	57.45	56.57	-0.12%	5,837,141
Sep 19, 2024	57.91	58.02	57.19	57.52	56.64	-0.50%	1,492,619
Sep 18, 2024	58.38	58.49	57.74	57.81	56.93	-0.55%	1,807,481
Sep 17, 2024	58.76	59.15	58.01	58.13	57.24	-1.06%	3,442,695
Sep 16, 2024	58.70	59.38	58.47	58.75	57.85	0.70%	1,421,402
Sep 13, 2024	57.85	58.39	57.85	58.34	57.45	0.97%	1,015,283
Sep 12, 2024	57.20	57.86	56.97	57.78	56.90	1.17%	1,213,265
Sep 11, 2024	58.37	58.46	56.72	57.11	56.24	-2.36%	1,615,580
Sep 10, 2024	59.54	59.70	58.44	58.49	57.60	-1.50%	1,350,877
Sep 9, 2024	59.07	59.83	58.65	59.38	58.47	1.18%	1,734,153
Sep 6, 2024	59.02	59.57	58.68	58.69	57.79	-0.56%	1,362,816
Sep 5, 2024	60.76	60.76	58.65	59.02	58.12	-2.58%	2,041,225
Sep 4, 2024	60.60	61.28	60.16	60.58	59.65	0.10%	1,431,223
Sep 3, 2024	59.55	60.86	59.15	60.52	59.60	1.37%	1,380,085
Aug 30, 2024	59.19	59.75	59.10	59.70	58.79	0.64%	1,935,906
Aug 29, 2024	58.85	59.39	58.30	59.32	58.41	1.00%	859,579
Aug 28, 2024	58.78	59.11	58.38	58.73	57.83	0.03%	1,298,822
Aug 27, 2024	58.47	58.80	58.22	58.71	57.81	0.70%	965,337
Aug 26, 2024	58.37	58.86	58.26	58.30	57.41	0.14%	771,547