W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	71.78	72.63	71.50	72.29	72.29	-0.07%	2,330,534
Jun 26, 2025	72.04	72.47	71.65	72.34	72.34	0.75%	1,520,631
Jun 25, 2025	72.95	73.03	71.56	71.80	71.80	-2.01%	1,792,907
Jun 24, 2025	73.86	74.09	73.09	73.27	73.27	-0.88%	1,642,682
Jun 23, 2025	73.31	73.93	72.88	73.92	73.92	0.23%	2,290,859
Jun 20, 2025	72.94	73.85	72.72	73.75	73.17	1.33%	3,887,525
Jun 18, 2025	72.86	73.53	72.54	72.78	72.20	-0.15%	1,457,659
Jun 17, 2025	72.98	73.17	72.43	72.89	72.31	-0.31%	1,329,846
Jun 16, 2025	73.42	74.06	72.98	73.12	72.54	-0.23%	1,312,472
Jun 13, 2025	73.69	74.02	73.09	73.29	72.71	-0.68%	1,619,919
Jun 12, 2025	72.52	73.85	72.45	73.79	73.21	1.93%	1,584,090
Jun 11, 2025	71.81	72.53	71.09	72.39	71.82	0.82%	1,520,378
Jun 10, 2025	72.49	72.63	71.48	71.80	71.23	-1.29%	1,139,448
Jun 9, 2025	73.92	74.25	71.36	72.74	72.16	-1.99%	1,289,015
Jun 6, 2025	74.45	74.63	73.69	74.22	73.63	0.47%	915,970
Jun 5, 2025	74.09	74.22	73.30	73.87	73.29	-0.23%	1,063,565
Jun 4, 2025	74.76	74.76	73.64	74.04	73.45	-0.96%	1,130,134
Jun 3, 2025	74.81	75.44	73.30	74.76	74.17	-0.55%	1,396,214
Jun 2, 2025	74.14	75.18	73.88	75.17	74.58	0.64%	1,181,131
May 30, 2025	73.65	74.93	73.31	74.69	74.10	0.99%	4,276,404
May 29, 2025	73.14	73.99	73.00	73.96	73.37	0.91%	1,324,438
May 28, 2025	73.90	74.38	73.15	73.29	72.71	-1.23%	1,078,489
May 27, 2025	73.29	74.21	72.95	74.20	73.61	1.53%	1,299,100
May 23, 2025	72.00	73.25	71.98	73.08	72.50	1.23%	1,261,402
May 22, 2025	72.78	73.08	71.67	72.19	71.62	-1.38%	1,248,532
May 21, 2025	73.29	73.77	72.89	73.20	72.62	-0.48%	1,257,963
May 20, 2025	73.54	73.85	73.28	73.55	72.97	-0.37%	746,951
May 19, 2025	73.67	73.97	73.22	73.82	73.24	0.74%	1,000,082
May 16, 2025	72.81	73.30	72.47	73.28	72.70	0.80%	1,298,966
May 15, 2025	71.55	72.70	71.25	72.70	72.12	2.37%	1,238,041
May 14, 2025	71.83	71.83	70.51	71.02	70.46	-0.92%	1,208,562
May 13, 2025	72.44	72.73	71.64	71.68	71.11	-0.72%	1,341,984
May 12, 2025	72.77	72.77	70.29	72.20	71.63	-0.40%	1,517,493
May 9, 2025	72.60	72.93	72.28	72.49	71.92	-0.32%	1,105,994
May 8, 2025	72.92	73.40	72.67	72.72	72.14	-0.49%	1,430,918
May 7, 2025	72.61	73.42	72.33	73.08	72.50	0.58%	2,212,429
May 6, 2025	72.18	73.11	72.18	72.66	72.09	0.23%	1,471,500
May 5, 2025	72.42	72.80	71.52	72.49	71.92	-0.17%	995,290
May 2, 2025	71.91	72.90	71.67	72.61	72.04	2.01%	1,706,298
May 1, 2025	71.03	71.83	70.16	71.18	70.62	-0.71%	1,581,584
Apr 30, 2025	71.51	71.90	69.93	71.69	71.12	0.58%	2,105,760
Apr 29, 2025	70.59	71.39	70.26	71.28	70.72	0.83%	1,626,370
Apr 28, 2025	70.68	71.13	70.25	70.69	70.13	0.30%	1,592,666
Apr 25, 2025	71.35	71.49	70.00	70.48	69.92	-1.77%	1,814,724
Apr 24, 2025	71.02	72.00	70.03	71.75	71.18	0.72%	1,819,935
Apr 23, 2025	71.00	71.33	69.63	71.24	70.68	0.55%	2,497,772
Apr 22, 2025	67.60	71.09	66.20	70.85	70.29	5.23%	2,647,975
Apr 21, 2025	68.90	69.05	66.59	67.33	66.80	-2.14%	1,834,828
Apr 17, 2025	68.65	69.44	68.13	68.80	68.26	0.51%	2,145,124
Apr 16, 2025	69.23	69.83	68.09	68.45	67.91	0.13%	1,484,235