W. R. Berkley CorporationWRBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $71.53 | $73.42 | $71.53 | $73.24 | 1.64M |
| 2/27/2026 | $71.94 | $71.94 | $71.01 | $71.70 | 4.80M |
| 2/26/2026 | $72.07 | $72.37 | $71.33 | $71.58 | 1.56M |
| 2/25/2026 | $71.74 | $72.04 | $70.68 | $71.58 | 1.64M |
| 2/24/2026 | $70.76 | $71.73 | $69.94 | $71.63 | 2.04M |
| 2/23/2026 | $71.54 | $72.05 | $70.60 | $71.00 | 1.77M |
| 2/20/2026 | $71.02 | $71.14 | $70.36 | $71.08 | 1.76M |
| 2/19/2026 | $71.45 | $72.06 | $70.05 | $70.34 | 2.73M |
| 2/18/2026 | $71.04 | $71.29 | $69.90 | $70.80 | 1.84M |
| 2/17/2026 | $70.64 | $71.64 | $70.40 | $71.04 | 2.00M |
| 2/13/2026 | $70.95 | $71.72 | $69.31 | $69.70 | 2.75M |
| 2/12/2026 | $71.79 | $73.07 | $71.00 | $71.65 | 2.09M |
| 2/11/2026 | $69.77 | $71.68 | $69.25 | $71.54 | 2.45M |
| 2/10/2026 | $68.73 | $70.20 | $68.37 | $69.92 | 1.56M |
| 2/9/2026 | $70.49 | $71.04 | $68.99 | $69.25 | 2.04M |
| 2/6/2026 | $71.29 | $71.90 | $70.13 | $70.41 | 1.52M |
| 2/5/2026 | $70.59 | $71.60 | $70.37 | $71.29 | 1.70M |
| 2/4/2026 | $69.49 | $70.65 | $69.45 | $70.19 | 1.78M |
| 2/3/2026 | $67.47 | $69.38 | $67.25 | $69.19 | 2.07M |
| 2/2/2026 | $68.54 | $68.76 | $67.41 | $67.77 | 2.84M |
| 1/30/2026 | $68.18 | $68.66 | $67.82 | $68.58 | 1.73M |
| 1/29/2026 | $68.17 | $69.02 | $67.42 | $68.26 | 2.48M |
| 1/28/2026 | $66.87 | $68.02 | $66.83 | $67.67 | 1.99M |
| 1/27/2026 | $68.88 | $69.92 | $65.02 | $67.23 | 4.42M |
| 1/26/2026 | $67.69 | $68.20 | $66.37 | $66.88 | 4.33M |
| 1/23/2026 | $67.60 | $67.94 | $66.50 | $67.12 | 3.97M |
| 1/22/2026 | $67.41 | $67.64 | $67.00 | $67.52 | 2.64M |
| 1/21/2026 | $67.79 | $68.25 | $66.50 | $67.54 | 2.68M |
| 1/20/2026 | $66.73 | $68.32 | $66.65 | $67.73 | 2.08M |
| 1/16/2026 | $68.64 | $69.04 | $67.68 | $67.88 | 3.28M |
| 1/15/2026 | $69.20 | $69.78 | $68.31 | $68.71 | 1.77M |
| 1/14/2026 | $68.33 | $69.76 | $68.25 | $69.18 | 1.92M |
| 1/13/2026 | $68.49 | $68.97 | $67.57 | $68.00 | 2.08M |
| 1/12/2026 | $68.63 | $69.31 | $68.37 | $68.71 | 2.22M |
| 1/9/2026 | $70.35 | $70.50 | $68.36 | $68.44 | 2.48M |
| 1/8/2026 | $68.83 | $70.56 | $68.44 | $70.24 | 2.94M |
| 1/7/2026 | $69.11 | $69.45 | $68.03 | $68.49 | 2.24M |
| 1/6/2026 | $70.37 | $70.72 | $69.24 | $69.99 | 2.13M |
| 1/5/2026 | $68.81 | $71.08 | $68.70 | $70.71 | 2.96M |
| 1/2/2026 | $69.77 | $70.06 | $68.91 | $69.36 | 2.11M |
| 12/31/2025 | $70.61 | $71.16 | $70.07 | $70.12 | 1.54M |
| 12/30/2025 | $70.77 | $71.15 | $70.42 | $70.80 | 5.67M |
| 12/29/2025 | $70.75 | $71.02 | $70.53 | $70.79 | 1.63M |
| 12/26/2025 | $70.53 | $71.00 | $70.29 | $70.57 | 1.18M |
| 12/24/2025 | $70.27 | $70.64 | $70.12 | $70.64 | 1.68M |
| 12/23/2025 | $70.85 | $71.18 | $70.15 | $70.23 | 4.50M |
| 12/22/2025 | $69.41 | $70.65 | $69.25 | $70.22 | 3.28M |
| 12/19/2025 | $69.50 | $69.97 | $69.34 | $69.37 | 2.95M |
| 12/18/2025 | $68.82 | $69.61 | $68.53 | $69.55 | 1.70M |
| 12/17/2025 | $68.24 | $69.18 | $68.00 | $69.11 | 1.78M |
| 12/16/2025 | $69.09 | $69.34 | $68.17 | $68.56 | 3.57M |
| 12/15/2025 | $68.66 | $69.37 | $68.55 | $69.10 | 3.29M |
| 12/12/2025 | $69.74 | $69.74 | $68.98 | $69.33 | 4.04M |
| 12/11/2025 | $67.84 | $69.65 | $67.70 | $69.34 | 3.03M |
| 12/10/2025 | $66.84 | $68.04 | $66.69 | $67.59 | 4.28M |
| 12/9/2025 | $66.70 | $67.71 | $66.70 | $66.94 | 3.08M |
| 12/8/2025 | $67.23 | $67.47 | $65.97 | $66.61 | 4.29M |
| 12/5/2025 | $68.04 | $70.18 | $65.39 | $66.72 | 15.66M |
| 12/4/2025 | $71.69 | $71.94 | $70.57 | $70.87 | 5.68M |
| 12/3/2025 | $73.13 | $73.54 | $71.32 | $71.65 | 3.46M |