W. R. Berkley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	71.26	72.12	70.85	71.82	71.82	0.76%	2,534,642
Jul 8, 2026	71.59	72.46	71.10	71.28	71.28	-0.36%	1,629,252
Jul 7, 2026	71.78	73.08	71.48	71.54	71.54	0.87%	1,476,033
Jul 6, 2026	72.00	72.08	70.45	70.92	70.92	-1.61%	1,524,199
Jul 2, 2026	70.75	72.31	69.93	72.08	72.08	2.01%	1,821,541
Jul 1, 2026	70.79	71.41	70.03	70.66	70.66	0.18%	1,897,114
Jun 30, 2026	70.92	71.33	70.36	70.53	70.53	-0.68%	1,447,886
Jun 29, 2026	70.98	71.56	70.62	71.01	71.01	-0.36%	1,503,562
Jun 26, 2026	70.10	71.36	69.34	71.27	71.27	2.86%	2,443,130
Jun 25, 2026	69.71	70.93	69.04	69.29	69.29	-1.08%	2,027,490
Jun 24, 2026	69.27	70.57	68.89	70.05	70.05	1.58%	2,454,673
Jun 23, 2026	67.88	69.06	67.31	68.96	68.96	3.64%	2,042,992
Jun 22, 2026	67.28	68.04	67.00	67.14	66.54	-0.06%	1,960,413
Jun 18, 2026	68.26	68.26	67.00	67.18	66.58	-1.34%	4,293,473
Jun 17, 2026	67.83	68.89	67.70	68.09	67.48	-0.41%	1,510,957
Jun 16, 2026	68.39	68.94	67.83	68.37	67.76	0.50%	1,818,312
Jun 15, 2026	68.16	68.50	67.78	68.03	67.42	-0.35%	1,568,786
Jun 12, 2026	67.20	68.29	66.84	68.27	67.66	1.08%	1,799,455
Jun 11, 2026	68.19	68.68	67.37	67.54	66.94	-0.90%	2,732,555
Jun 10, 2026	67.70	68.77	67.49	68.15	67.54	1.38%	1,533,083
Jun 9, 2026	66.87	67.82	66.63	67.22	66.62	0.70%	1,937,557
Jun 8, 2026	67.80	68.11	66.72	66.75	66.15	-2.65%	2,306,813
Jun 5, 2026	67.02	68.79	66.99	68.57	67.96	3.41%	1,923,833
Jun 4, 2026	66.86	67.99	65.96	66.31	65.72	1.56%	2,188,657
Jun 3, 2026	65.09	65.84	64.56	65.29	64.71	0.17%	2,841,252
Jun 2, 2026	64.44	65.47	63.98	65.18	64.60	1.29%	2,029,799
Jun 1, 2026	63.20	64.47	62.87	64.35	63.77	1.27%	2,496,172
May 29, 2026	64.00	64.62	63.35	63.54	62.97	-1.18%	7,647,850
May 28, 2026	65.26	65.55	64.28	64.30	63.73	-1.52%	2,215,989
May 27, 2026	67.20	67.69	65.17	65.29	64.71	-3.03%	2,635,568
May 26, 2026	67.44	67.80	67.10	67.33	66.73	-0.31%	1,721,665
May 22, 2026	67.50	68.07	67.17	67.54	66.94	0.10%	1,636,069
May 21, 2026	67.79	68.11	66.90	67.47	66.87	-1.13%	2,295,843
May 20, 2026	68.13	68.34	67.63	68.24	67.63	-0.41%	1,948,416
May 19, 2026	68.75	69.10	68.07	68.52	67.91	-0.35%	1,766,164
May 18, 2026	66.49	68.90	66.27	68.76	68.15	3.48%	1,973,863
May 15, 2026	66.51	67.09	66.00	66.45	65.86	0.64%	2,117,931
May 14, 2026	65.78	66.46	65.55	66.03	65.44	0.92%	1,742,271
May 13, 2026	66.28	66.88	65.07	65.43	64.85	-1.70%	1,755,571
May 12, 2026	66.50	67.16	66.04	66.56	65.97	0.23%	1,276,581
May 11, 2026	66.02	66.57	65.53	66.41	65.82	1.11%	1,672,072
May 8, 2026	66.62	66.65	65.57	65.68	65.09	-1.28%	1,378,525
May 7, 2026	65.79	66.88	65.59	66.53	65.94	0.62%	1,493,310