W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	66.94	66.94	65.31	65.70	65.70	-2.25%	2,049,138
Apr 9, 2026	66.66	67.91	66.44	67.21	67.21	-0.01%	1,452,463
Apr 8, 2026	66.01	67.26	65.86	67.22	67.22	0.81%	1,713,279
Apr 7, 2026	66.12	66.76	65.77	66.68	66.68	0.79%	1,313,690
Apr 6, 2026	65.72	66.17	65.41	66.16	66.16	0.26%	1,057,386
Apr 2, 2026	65.28	66.38	65.22	65.99	65.99	1.09%	1,234,993
Apr 1, 2026	65.37	65.91	64.99	65.28	65.28	-1.51%	1,544,829
Mar 31, 2026	65.63	67.18	65.63	66.28	66.28	0.05%	1,829,148
Mar 30, 2026	65.31	66.44	65.06	66.25	66.25	2.33%	3,998,768
Mar 27, 2026	65.74	65.82	64.61	64.74	64.74	-0.80%	1,843,863
Mar 26, 2026	64.60	65.28	64.59	65.26	65.26	1.19%	1,874,517
Mar 25, 2026	64.84	65.33	63.68	64.49	64.49	-0.83%	2,658,475
Mar 24, 2026	65.53	65.93	64.89	65.03	65.03	-0.79%	1,798,323
Mar 23, 2026	66.68	66.70	65.54	65.55	65.55	-0.29%	2,497,762
Mar 20, 2026	66.04	66.54	65.68	65.74	65.74	-0.72%	8,265,393
Mar 19, 2026	67.52	67.70	65.90	66.22	66.22	-1.55%	2,158,937
Mar 18, 2026	68.22	68.54	66.78	67.26	67.26	-2.31%	2,208,251
Mar 17, 2026	69.12	69.19	68.03	68.85	68.85	0.47%	1,523,301
Mar 16, 2026	69.02	69.34	68.41	68.53	68.53	-0.33%	1,541,469
Mar 13, 2026	69.44	69.75	68.71	68.76	68.76	0.09%	1,391,363
Mar 12, 2026	67.34	69.02	66.96	68.70	68.70	1.24%	1,454,181
Mar 11, 2026	67.78	68.29	67.29	67.86	67.86	-	1,491,273
Mar 10, 2026	67.79	68.47	67.46	67.86	67.86	-0.56%	1,673,325
Mar 9, 2026	69.62	69.62	67.62	68.24	68.24	-2.40%	1,924,856
Mar 6, 2026	69.34	70.23	68.41	69.92	69.92	0.50%	1,676,891
Mar 5, 2026	69.87	70.00	68.83	69.57	69.57	-1.16%	2,909,175
Mar 4, 2026	72.62	72.62	70.35	70.39	70.39	-3.10%	1,785,460
Mar 3, 2026	72.67	72.73	71.10	72.64	72.64	-0.82%	1,683,991
Mar 2, 2026	71.53	73.42	71.53	73.24	73.24	2.15%	1,638,828
Feb 27, 2026	71.94	71.94	71.01	71.70	71.70	0.17%	4,613,777
Feb 26, 2026	72.07	72.37	71.33	71.58	71.58	-	1,558,489
Feb 25, 2026	71.74	72.04	70.68	71.58	71.58	-0.07%	1,641,231
Feb 24, 2026	70.76	71.73	69.95	71.63	71.63	0.89%	1,979,785
Feb 23, 2026	71.54	72.05	70.60	71.00	71.00	-0.11%	1,771,364
Feb 20, 2026	71.02	71.14	70.36	71.08	70.99	1.05%	1,763,929
Feb 19, 2026	71.45	72.06	70.05	70.34	70.25	-0.65%	2,727,068
Feb 18, 2026	71.04	71.29	69.90	70.80	70.71	-0.34%	1,841,795
Feb 17, 2026	70.64	71.64	70.40	71.04	70.95	1.92%	1,998,820
Feb 13, 2026	70.95	71.72	69.31	69.70	69.61	-2.72%	2,749,211
Feb 12, 2026	71.79	73.07	71.00	71.65	71.56	0.15%	2,085,316
Feb 11, 2026	69.77	71.68	69.25	71.54	71.45	2.32%	2,448,035
Feb 10, 2026	68.73	70.20	68.37	69.92	69.83	0.97%	1,557,313
Feb 9, 2026	70.49	71.04	68.99	69.25	69.16	-1.65%	2,044,698
Feb 6, 2026	71.29	71.90	70.13	70.41	70.32	-1.23%	1,520,917
Feb 5, 2026	70.59	71.60	70.37	71.29	71.20	1.57%	1,700,658
Feb 4, 2026	69.49	70.65	69.45	70.19	70.10	1.45%	1,778,801
Feb 3, 2026	67.47	69.38	67.25	69.19	69.10	2.10%	2,070,263
Feb 2, 2026	68.54	68.76	67.41	67.77	67.68	-1.18%	2,842,373
Jan 30, 2026	68.18	68.66	67.82	68.58	68.49	0.47%	1,732,897
Jan 29, 2026	68.17	69.02	67.42	68.26	68.17	0.87%	2,481,497