W. R. Berkley Corporation - 0HMZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	72.04	72.16	72.16	72.16	71.31	262
September 05, 2025	72.91	72.44	72.16	72.91	72.16	62
September 04, 2025	72.91	72.66	72.65	73.3	72.39	251
September 03, 2025	71.63	72.05	72.05	72.09	71.63	719
September 02, 2025	71.77	71.69	71.69	72.17	71.69	39,059
August 29, 2025	71.5	71.58	71.58	71.71	71.5	21
August 28, 2025	71.17	71.3	71.3	71.3	71	32
August 27, 2025	70.82	71.64	71.64	71.64	70.82	310
August 26, 2025	70.82	71.1	71.1	71.43	70.82	402
August 22, 2025	72.98	72.47	72.47	73.2	72.47	635
August 21, 2025	72.75	72.66	72.66	72.75	72.65	277
August 20, 2025	71.96	72.62	72.62	72.84	71.96	228
August 19, 2025	69.3	71.58	71.58	71.58	69.3	315
August 18, 2025	70.46	70.29	70.29	70.65	70.18	434
August 15, 2025	71.49	71.04	71.04	72.05	71	29
August 14, 2025	71.76	71.02	71.02	71.76	71.02	61
August 13, 2025	70.33	70.57	70.57	70.57	70.21	213
August 12, 2025	70.29	69.59	69.59	70.29	69.59	59
August 11, 2025	70.81	69.89	69.89	70.91	69.89	271
August 08, 2025	70.47	70.7	70.71	70.83	70.47	703
August 07, 2025	70.68	70.01	70.01	70.69	69.9	3,367
August 06, 2025	71	70.61	70.61	71	70.22	555
August 05, 2025	70.76	70.4	70.4	70.76	70.08	111
August 04, 2025	69.67	70.28	70.28	70.28	69.39	1,951
August 01, 2025	68.88	68.81	68.81	69.3	68.72	166
July 31, 2025	69	69.31	69.31	69.81	69	465
July 30, 2025	68.74	69.07	69.07	69.31	68.74	155
July 29, 2025	68.69	68.73	68.73	68.73	68.54	81
July 28, 2025	69.6	68.5	68.5	69.6	67.88	801
July 25, 2025	68.54	69.03	69.03	69.03	68.46	597
July 24, 2025	68.27	68.44	68.44	68.57	68.19	211
July 23, 2025	69.2	68.05	68.05	69.2	67.89	231
July 22, 2025	66.3	68.57	68.57	68.93	65.62	293
July 21, 2025	68.66	68.72	68.72	68.99	68.19	182
July 18, 2025	68.31	68.61	68.61	69.12	68.31	22
July 17, 2025	67.57	67.94	67.94	67.97	67.57	1,544
July 16, 2025	68.35	68.39	68.39	68.39	67.86	20
July 15, 2025	69	68.92	68.92	69.18	68.16	172
July 14, 2025	68.92	69.49	69.49	69.52	68.44	406
July 11, 2025	68.88	68.82	68.82	69.72	68.54	19
July 10, 2025	69.21	68.42	68.42	69.21	68.33	61
July 09, 2025	70.23	69.99	69.99	70.23	69.79	129
July 08, 2025	70.3	70.36	70.36	70.67	70.3	30
July 07, 2025	71.2	70.84	70.84	71.5	70.54	672
July 03, 2025	71.46	71.61	71.61	71.68	70.84	1,854
July 02, 2025	72.21	70.1	70.1	72.21	69.65	334
July 01, 2025	73.41	72.69	72.69	73.41	72.29	820
June 30, 2025	72.63	72.91	72.91	72.91	72.02	57
June 27, 2025	71.7	72.31	72.31	72.44	70.93	1,691
June 26, 2025	71.6	72.18	72.18	72.34	71.6	91
June 25, 2025	72.92	72.11	72.11	72.92	72.1	146
June 24, 2025	73.52	73.49	73.49	73.58	73.14	7,241
June 23, 2025	73.5	73.37	73.37	73.67	72.99	275
June 20, 2025	72.94	73.5	73.38	73.5	71.98	429
June 18, 2025	73.22	73.12	73.12	73.3	72.92	817
June 17, 2025	72.74	72.8	72.8	72.98	72.74	7
June 16, 2025	73.35	73.82	73.82	73.9	73.35	611
June 13, 2025	73.8	73.74	73.74	73.8	73.3	100
June 12, 2025	72.62	72.64	72.64	73.46	72.62	453
June 11, 2025	71.6	72.25	72.25	72.25	71.21	1,211

W. R. Berkley Corporation (0HMZ.L) LSE