W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	67.44	67.80	67.10	67.40	-	-0.21%	445,320
May 22, 2026	67.50	68.07	67.17	67.54	67.54	0.10%	1,635,451
May 21, 2026	67.79	68.11	66.90	67.47	67.47	-1.13%	2,295,818
May 20, 2026	68.13	68.34	67.63	68.24	68.24	-0.41%	1,948,229
May 19, 2026	68.75	69.10	68.07	68.52	68.52	-0.35%	1,763,745
May 18, 2026	66.49	68.90	66.27	68.76	68.76	3.48%	1,973,641
May 15, 2026	66.51	67.09	66.00	66.45	66.45	0.64%	2,117,931
May 14, 2026	65.78	66.46	65.55	66.03	66.03	0.92%	1,742,271
May 13, 2026	66.28	66.88	65.07	65.43	65.43	-1.70%	1,755,571
May 12, 2026	66.50	67.16	66.04	66.56	66.56	0.23%	1,276,581
May 11, 2026	66.02	66.57	65.53	66.41	66.41	1.11%	1,672,072
May 8, 2026	66.62	66.65	65.57	65.68	65.68	-1.28%	1,378,525
May 7, 2026	65.79	66.88	65.59	66.53	66.53	0.62%	1,493,310
May 6, 2026	66.43	67.13	65.96	66.12	66.12	-0.56%	1,544,467
May 5, 2026	66.21	67.05	65.98	66.49	66.49	0.26%	1,583,541
May 4, 2026	66.02	67.23	65.80	66.32	66.32	-0.09%	1,638,059
May 1, 2026	67.22	67.93	66.35	66.38	66.38	-0.67%	2,202,426
Apr 30, 2026	66.33	67.00	65.76	66.83	66.83	-0.18%	2,777,728
Apr 29, 2026	67.05	67.29	66.32	66.95	66.95	-0.25%	2,154,662
Apr 28, 2026	67.00	67.46	66.57	67.12	67.12	1.39%	1,879,355
Apr 27, 2026	65.50	66.94	65.46	66.20	66.20	-0.50%	1,944,307
Apr 24, 2026	67.96	67.96	66.20	66.53	66.53	-2.80%	2,211,429
Apr 23, 2026	68.18	68.72	67.25	68.45	68.45	1.41%	2,834,776
Apr 22, 2026	67.28	68.02	65.48	67.50	67.50	3.21%	4,476,545
Apr 21, 2026	66.30	66.66	65.08	65.40	65.40	-1.21%	3,618,947
Apr 20, 2026	66.90	67.69	65.86	66.20	66.20	-0.94%	1,723,394
Apr 17, 2026	66.37	67.09	65.67	66.83	66.83	0.85%	1,858,826
Apr 16, 2026	65.94	66.60	65.77	66.27	66.27	0.26%	1,622,535
Apr 15, 2026	65.85	66.41	65.48	66.10	66.10	0.17%	1,757,183
Apr 14, 2026	66.42	66.78	65.69	65.99	65.99	-1.45%	2,864,661
Apr 13, 2026	65.67	67.12	65.67	66.96	66.96	1.92%	1,511,704
Apr 10, 2026	66.94	66.94	65.31	65.70	65.70	-2.25%	2,049,263
Apr 9, 2026	66.66	67.91	66.44	67.21	67.21	-0.01%	1,455,053
Apr 8, 2026	66.01	67.26	65.86	67.22	67.22	0.81%	1,713,979
Apr 7, 2026	66.12	66.76	65.77	66.68	66.68	0.79%	1,351,955
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%	1,235,883
Apr 1, 2026	65.37	65.91	64.99	65.28	65.28	-1.51%	1,545,095
Mar 31, 2026	65.63	67.18	65.63	66.28	66.28	0.05%	1,878,613
Mar 30, 2026	65.31	66.44	65.06	66.25	66.25	2.33%	4,206,294
Mar 27, 2026	65.74	65.82	64.61	64.74	64.74	-0.80%	1,844,182
Mar 26, 2026	64.60	65.28	64.59	65.26	65.26	1.19%	1,874,729
Mar 25, 2026	64.84	65.33	63.68	64.49	64.49	-0.83%	2,661,695
Mar 24, 2026	65.53	65.93	64.89	65.03	65.03	-0.79%	1,800,295
Mar 23, 2026	66.68	66.70	65.54	65.55	65.55	-0.29%	2,498,162
Mar 20, 2026	66.04	66.54	65.68	65.74	65.74	-0.72%	8,514,085
Mar 19, 2026	67.52	67.70	65.90	66.22	66.22	-1.55%	2,167,319
Mar 18, 2026	68.22	68.54	66.78	67.26	67.26	-2.31%	2,209,962
Mar 17, 2026	69.12	69.19	68.03	68.85	68.85	0.47%	1,542,801
Mar 16, 2026	69.02	69.34	68.41	68.53	68.53	-0.33%	1,541,684