W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	69.80	70.36	69.15	69.99	69.99	-0.16%	18,733,931
Sep 17, 2026	69.98	70.47	69.60	70.10	70.10	0.21%	3,885,623
Sep 16, 2026	70.81	71.20	69.78	69.95	69.95	-1.87%	4,700,767
Sep 15, 2026	70.70	71.33	70.00	71.28	71.28	0.58%	3,039,111
Sep 14, 2026	70.83	71.46	70.04	70.87	70.87	1.39%	2,597,449
Sep 11, 2026	70.97	70.97	69.58	69.90	69.90	-0.21%	2,576,860
Sep 10, 2026	70.43	70.78	69.03	70.05	70.05	0.20%	3,559,582
Sep 9, 2026	69.34	70.03	68.77	69.91	69.91	0.20%	3,241,025
Sep 8, 2026	68.73	70.67	68.22	69.77	69.77	0.91%	4,103,440
Sep 4, 2026	68.85	69.79	68.73	69.14	69.14	-0.52%	1,651,742
Sep 3, 2026	68.69	69.85	68.56	69.50	69.50	2.03%	2,170,267
Sep 2, 2026	68.16	68.49	67.63	68.12	68.12	0.59%	1,776,638
Sep 1, 2026	67.99	68.16	67.42	67.72	67.72	0.24%	1,738,071
Aug 31, 2026	68.34	68.42	67.36	67.56	67.56	-1.29%	1,880,021
Aug 28, 2026	68.76	68.93	67.99	68.44	68.44	0.15%	1,266,956
Aug 27, 2026	68.00	68.44	67.60	68.34	68.34	-0.48%	1,635,683
Aug 26, 2026	68.38	68.90	68.38	68.67	68.67	0.28%	1,252,967
Aug 25, 2026	69.64	69.64	68.46	68.48	68.48	-1.75%	1,422,768
Aug 24, 2026	69.03	70.22	69.03	69.70	69.70	1.60%	1,317,311
Aug 21, 2026	69.38	69.66	68.49	68.60	68.60	-0.84%	2,091,533
Aug 20, 2026	69.46	70.10	69.18	69.18	69.18	-0.62%	1,570,193
Aug 19, 2026	70.35	71.28	69.58	69.61	69.61	-0.80%	1,470,901
Aug 18, 2026	70.88	71.38	70.15	70.17	70.17	0.60%	1,422,792
Aug 17, 2026	70.20	71.04	69.71	69.75	69.75	-1.08%	1,220,338
Aug 14, 2026	70.38	70.70	70.05	70.51	70.51	0.06%	1,126,203
Aug 13, 2026	70.12	70.71	69.68	70.47	70.47	1.06%	1,511,545
Aug 12, 2026	69.52	70.55	69.31	69.73	69.73	-0.51%	1,151,265
Aug 11, 2026	70.47	70.83	70.02	70.09	70.09	-1.03%	1,084,396
Aug 10, 2026	70.97	71.19	70.08	70.82	70.82	-1.09%	1,512,675
Aug 7, 2026	71.48	71.91	70.56	71.60	71.60	-0.73%	1,434,972
Aug 6, 2026	73.12	73.43	71.50	72.13	72.13	0.07%	2,485,412
Aug 5, 2026	71.90	72.28	71.40	72.08	72.08	0.97%	1,563,951
Aug 4, 2026	72.29	72.29	70.50	71.39	71.39	-0.97%	1,927,517
Aug 3, 2026	72.45	72.82	71.76	72.09	72.09	-0.62%	2,139,556
Jul 31, 2026	72.36	73.42	72.26	72.54	72.54	-1.14%	1,501,242
Jul 30, 2026	75.00	75.08	72.59	73.38	73.38	-3.00%	1,527,416
Jul 29, 2026	75.81	76.96	75.19	75.65	75.65	-0.68%	1,780,983
Jul 28, 2026	76.38	77.45	76.07	76.17	76.17	0.62%	1,503,853
Jul 27, 2026	75.06	76.07	74.87	75.70	75.70	0.32%	1,342,077
Jul 24, 2026	73.52	75.70	73.52	75.46	75.46	2.76%	1,929,689
Jul 23, 2026	72.39	73.49	71.87	73.43	73.43	1.48%	1,671,270
Jul 22, 2026	72.65	72.77	71.70	72.36	72.36	0.28%	1,972,074
Jul 21, 2026	71.48	74.82	71.48	72.16	72.16	-0.78%	3,574,056
Jul 20, 2026	71.87	72.79	71.41	72.73	72.73	1.56%	2,396,196
Jul 17, 2026	71.23	72.41	70.61	71.61	71.61	2.45%	3,765,558
Jul 16, 2026	68.56	70.24	68.56	69.90	69.90	0.03%	2,047,459
Jul 15, 2026	70.52	71.13	69.60	69.88	69.88	-2.92%	1,634,722
Jul 14, 2026	73.25	73.70	71.96	71.98	71.98	-2.52%	1,573,375
Jul 13, 2026	72.74	73.90	72.70	73.84	73.84	2.29%	2,047,068
Jul 10, 2026	71.76	72.22	71.59	72.19	72.19	0.52%	1,566,222