Dark

WRB
W.R. Berkley Corporation
stock NYSE

At Close

Sep 21, 2026 3:59:57 PM EDT

68.78USD-1.736%(-1.21)3,498,825

66.27Bid 72.68Ask 6.41Spread

Pre-market

Sep 21, 2026 8:25:30 AM EDT

69.90USD-0.129%(-0.09)500

After-hours

Sep 21, 2026 4:16:30 PM EDT

67.76USD-1.477%(-1.02)102

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	69.6100	70.0600	68.7400	68.7800	-1.729%	3,498,825	0.000%
2026-09-18	69.8000	70.3600	69.1501	69.9900	-0.157%	20,279,598	-1.729%
2026-09-17	69.9800	70.4700	69.6000	70.1000	+0.214%	4,017,734	-1.883%
2026-09-16	70.8100	71.2000	69.7750	69.9500	-1.866%	4,701,472	-1.673%
2026-09-15	70.7000	71.3300	70.0000	71.2800	+0.579%	3,118,629	-3.507%
2026-09-14	70.8300	71.4600	70.0400	70.8700	+1.388%	2,850,673	-2.949%
2026-09-11	70.9700	70.9700	69.5750	69.9000	-0.214%	2,658,438	-1.602%
2026-09-10	70.4250	70.7800	69.0300	70.0500	+0.200%	3,673,476	-1.813%
2026-09-09	69.3400	70.0300	68.7700	69.9100	+0.201%	3,294,951	-1.616%
2026-09-08	68.7300	70.6700	68.2200	69.7700	+0.911%	4,203,421	-1.419%
2026-09-04	68.8500	69.7850	68.7300	69.1400	-0.518%	1,712,181	-0.521%
2026-09-03	68.6900	69.8500	68.5600	69.5000	+2.026%	2,176,037	-1.036%
2026-09-02	68.1600	68.4849	67.6300	68.1200	+0.591%	1,788,046	+0.969%
2026-09-01	67.9900	68.1550	67.4200	67.7200	+0.237%	1,750,033	+1.565%
2026-08-31	68.3400	68.4150	67.3600	67.5600	-1.286%	2,029,205	+1.806%
2026-08-28	68.7600	68.9300	67.9900	68.4400	+0.146%	1,267,067	+0.497%
2026-08-27	68.0000	68.4364	67.6000	68.3400	-0.481%	1,636,734	+0.644%
2026-08-26	68.3800	68.8950	68.3800	68.6700	+0.277%	1,262,790	+0.160%
2026-08-25	69.6400	69.6400	68.4600	68.4800	-1.750%	1,423,425	+0.438%
2026-08-24	69.0300	70.2150	69.0300	69.7000	+1.603%	1,328,216	-1.320%
2026-08-21	69.3800	69.6600	68.4918	68.6000	-0.838%	2,097,525	+0.262%
2026-08-20	69.4600	70.1000	69.1800	69.1800	-0.618%	1,606,875	-0.578%
2026-08-19	70.3500	71.2750	69.5800	69.6100	-0.798%	1,484,437	-1.192%
2026-08-18	70.8800	71.3800	70.1500	70.1700	+0.602%	1,465,215	-1.981%
2026-08-17	70.2000	71.0400	69.7100	69.7500	-1.078%	1,246,152	-1.391%
2026-08-14	70.3800	70.7000	70.0500	70.5100	+0.057%	1,137,977	-2.454%
2026-08-13	70.1200	70.7050	69.6800	70.4700	+1.061%	1,524,053	-2.398%
2026-08-12	69.5200	70.5500	69.3050	69.7300	-0.514%	1,208,842	-1.362%
2026-08-11	70.4700	70.8320	70.0200	70.0900	-1.031%	1,092,655	-1.869%
2026-08-10	70.9700	71.1850	70.0800	70.8200	-1.089%	1,537,401	-2.881%
2026-08-07	71.4800	71.9100	70.5550	71.6000	-0.735%	1,495,877	-3.939%
2026-08-06	73.1200	73.4300	71.5000	72.1300	+0.069%	2,769,834	-4.644%
2026-08-05	71.9000	72.2750	71.3950	72.0800	+0.967%	1,633,674	-4.578%
2026-08-04	72.2900	72.2900	70.5000	71.3900	-0.971%	2,436,299	-3.656%
2026-08-03	72.4500	72.8200	71.7550	72.0900	-0.620%	2,201,304	-4.591%
2026-07-31	72.3600	73.4200	72.2600	72.5400	-1.145%	1,505,705	-5.183%
2026-07-30	75.0000	75.0800	72.5900	73.3800	-3.001%	1,699,102	-6.269%
2026-07-29	75.8100	76.9575	75.1900	75.6500	-0.683%	1,868,004	-9.081%
2026-07-28	76.3800	77.4500	76.0650	76.1700	+0.621%	1,538,594	-9.702%
2026-07-27	75.0600	76.0700	74.8700	75.7000	+0.318%	1,371,070	-9.141%
2026-07-24	73.5200	75.6950	73.5200	75.4600	+2.765%	1,951,899	-8.852%
2026-07-23	72.3900	73.4900	71.8700	73.4300	+1.479%	1,782,441	-6.333%
2026-07-22	72.6500	72.7700	71.7000	72.3600	+0.277%	2,003,490	-4.947%
2026-07-21	71.4750	74.8200	71.4750	72.1600	-0.784%	3,680,966	-4.684%
2026-07-20	71.8700	72.7900	71.4100	72.7300	+1.564%	2,460,883	-5.431%
2026-07-17	71.2300	72.4100	70.6100	71.6100	+2.446%	3,804,058	-3.952%
2026-07-16	68.5600	70.2400	68.5600	69.9000	+0.029%	2,092,800	-1.602%
2026-07-15	70.5200	71.1300	69.6000	69.8800	-2.917%	1,658,172	-1.574%
2026-07-14	73.2500	73.6950	71.9600	71.9800	-2.519%	1,659,604	-4.446%
2026-07-13	72.7400	73.9000	72.7000	73.8400	+2.286%	2,101,011	-6.853%
2026-07-10	71.7600	72.2200	71.5901	72.1900	+0.515%	1,765,423	-4.724%
2026-07-09	71.2600	72.1200	70.8500	71.8200	+0.758%	2,568,179	-4.233%
2026-07-08	71.5900	72.4600	71.1000	71.2800	-0.363%	1,662,982	-3.507%
2026-07-07	71.7800	73.0800	71.4800	71.5400	+0.874%	1,508,790	-3.858%
2026-07-06	72.0000	72.0800	70.4500	70.9200	-1.609%	1,588,713	-3.017%
2026-07-02	70.7500	72.3100	69.9250	72.0800	+2.010%	1,940,695	-4.578%
2026-07-01	70.7900	71.4050	70.0300	70.6600	+0.184%	1,923,011	-2.661%
2026-06-30	70.9200	71.3300	70.3600	70.5300	-0.676%	1,457,832	-2.481%
2026-06-29	70.9800	71.5599	70.6196	71.0100	-0.365%	1,505,096	-3.140%
2026-06-26	70.1000	71.3600	69.3400	71.2700	+2.858%	2,625,204	-3.494%
2026-06-25	69.7100	70.9300	69.0400	69.2900	-1.085%	2,030,840	-0.736%
2026-06-24	69.2700	70.5700	68.8900	70.0500	+1.581%	2,509,353	-1.813%
2026-06-23	67.8800	69.0600	67.3100	68.9600	+2.711%	2,959,471	-0.261%
2026-06-22	67.2800	68.0400	66.9975	67.1400	-0.060%	1,961,381	+2.443%
2026-06-18	68.2600	68.2600	67.0000	67.1800	-1.336%	4,293,473	+2.382%
2026-06-17	67.8300	68.8850	67.7000	68.0900	-0.410%	1,510,957	+1.013%
2026-06-16	68.3900	68.9350	67.8300	68.3700	+0.500%	1,818,312	+0.600%
2026-06-15	68.1550	68.5000	67.7800	68.0300	-0.352%	1,568,787	+1.102%
2026-06-12	67.2000	68.2900	66.8400	68.2700	+1.081%	1,799,456	+0.747%
2026-06-11	68.1900	68.6800	67.3700	67.5400	-0.895%	2,732,556	+1.836%
2026-06-10	67.7000	68.7700	67.4909	68.1500	+1.384%	1,533,083	+0.924%
2026-06-09	66.8700	67.8200	66.6300	67.2200	+0.704%	1,937,558	+2.321%
2026-06-08	67.8000	68.1100	66.7200	66.7500	-2.654%	2,306,814	+3.041%
2026-06-05	67.0200	68.7900	66.9900	68.5700	+3.408%	1,923,834	+0.306%
2026-06-04	66.8600	67.9900	65.9600	66.3100	+1.562%	2,188,657	+3.725%
2026-06-03	65.0900	65.8350	64.5600	65.2900	+0.169%	2,841,253	+5.345%
2026-06-02	64.4350	65.4700	63.9800	65.1800	+1.290%	2,029,785	+5.523%
2026-06-01	63.2000	64.4700	62.8725	64.3500	+1.275%	2,496,173	+6.884%
2026-05-29	64.0000	64.6200	63.3500	63.5400	-1.182%	7,647,850	+8.247%
2026-05-28	65.2550	65.5506	64.2800	64.3000	-1.516%	2,215,440	+6.967%
2026-05-27	67.2000	67.6900	65.1700	65.2900	-3.030%	2,635,576	+5.345%
2026-05-26	67.4400	67.8000	67.1000	67.3300	-0.311%	1,721,665	+2.154%
2026-05-22	67.5000	68.0700	67.1700	67.5400	+0.104%	1,636,070	+1.836%
2026-05-21	67.7900	68.1100	66.9000	67.4700	-1.128%	2,295,553	+1.942%
2026-05-20	68.1300	68.3400	67.6300	68.2400	-0.409%	1,948,416	+0.791%
2026-05-19	68.7500	69.0999	68.0700	68.5200	-0.349%	1,766,165	+0.379%
2026-05-18	66.4900	68.9000	66.2700	68.7600	+3.476%	1,973,863	+0.029%
2026-05-15	66.5100	67.0940	66.0000	66.4500	+0.636%	2,117,931	+3.506%
2026-05-14	65.7800	66.4600	65.5500	66.0300	+0.917%	1,742,271	+4.165%
2026-05-13	66.2800	66.8800	65.0700	65.4300	-1.698%	1,755,571	+5.120%
2026-05-12	66.5000	67.1600	66.0400	66.5600	+0.226%	1,276,576	+3.335%
2026-05-11	66.0200	66.5700	65.5300	66.4100	+1.111%	1,672,072	+3.569%
2026-05-08	66.6200	66.6500	65.5700	65.6800	-1.278%	1,378,526	+4.720%
2026-05-07	65.7900	66.8750	65.5900	66.5300	+0.620%	1,493,311	+3.382%
2026-05-06	66.4300	67.1300	65.9600	66.1200	-0.556%	1,544,259	+4.023%
2026-05-05	66.2100	67.0500	65.9800	66.4900	+0.256%	1,583,541	+3.444%
2026-05-04	66.0200	67.2299	65.8000	66.3200	-0.090%	1,638,059	+3.709%
2026-05-01	67.2200	67.9300	66.3500	66.3800	-0.673%	2,202,426	+3.616%
2026-04-30	66.3300	67.0000	65.7600	66.8300	-0.179%	2,777,728	+2.918%
2026-04-29	67.0500	67.2900	66.3201	66.9500	-0.253%	2,154,663	+2.733%
2026-04-28	67.0000	67.4600	66.5650	67.1200	+1.390%	1,879,336	+2.473%
2026-04-27	65.5000	66.9400	65.4600	66.2000	-0.496%	1,944,307	+3.897%
2026-04-24	67.9600	67.9600	66.2000	66.5300	-2.805%	2,211,430	+3.382%
2026-04-23	68.1800	68.7200	67.2500	68.4500	+1.407%	2,834,777	+0.482%
2026-04-22	67.2750	68.0200	65.4800	67.5000	+3.211%	4,476,545	+1.896%
2026-04-21	66.3000	66.6600	65.0800	65.4000	-1.208%	3,618,931	+5.168%
2026-04-20	66.9000	67.6900	65.8600	66.2000	-0.943%	1,723,386	+3.897%
2026-04-17	66.3700	67.0850	65.6700	66.8300	+0.845%	1,858,826	+2.918%
2026-04-16	65.9400	66.5950	65.7700	66.2700	+0.257%	1,622,535	+3.788%
2026-04-15	65.8500	66.4100	65.4800	66.1000	+0.167%	1,757,183	+4.054%
2026-04-14	66.4200	66.7750	65.6900	65.9900	-1.449%	2,864,662	+4.228%
2026-04-13	65.6700	67.1200	65.6650	66.9600	+1.918%	1,511,638	+2.718%
2026-04-10	66.9400	66.9400	65.3100	65.7000	-2.247%	2,049,262	+4.688%
2026-04-09	66.6600	67.9100	66.4400	67.2100	-0.015%	1,454,928	+2.336%
2026-04-08	66.0100	67.2600	65.8622	67.2200	+0.810%	1,713,979	+2.321%
2026-04-07	66.1200	66.7550	65.7700	66.6800	+0.786%	1,351,955	+3.149%
2026-04-06	65.7200	66.1700	65.4100	66.1600	+0.258%	1,057,386	+3.960%
2026-04-02	65.2800	66.3800	65.2200	65.9900	+1.088%	1,235,883	+4.228%
2026-04-01	65.3700	65.9100	64.9900	65.2800	-1.509%	1,545,096	+5.362%
2026-03-31	65.6300	67.1800	65.6300	66.2800	+0.045%	1,878,614	+3.772%
2026-03-30	65.3100	66.4400	65.0600	66.2500	+2.332%	4,206,295	+3.819%
2026-03-27	65.7400	65.8200	64.6100	64.7400	-0.797%	1,844,183	+6.240%
2026-03-26	64.6000	65.2800	64.5900	65.2600	+1.194%	1,874,729	+5.394%
2026-03-25	64.8400	65.3300	63.6750	64.4900	-0.830%	2,661,695	+6.652%
2026-03-24	65.5300	65.9300	64.8900	65.0300	-0.793%	1,800,295	+5.767%
2026-03-23	66.6800	66.7000	65.5400	65.5500	-0.289%	2,498,163	+4.928%
2026-03-20	66.0400	66.5400	65.6800	65.7400	-0.725%	8,514,007	+4.624%
2026-03-19	67.5200	67.7000	65.9000	66.2200	-1.546%	2,167,319	+3.866%
2026-03-18	68.2200	68.5400	66.7800	67.2600	-2.309%	2,209,963	+2.260%
2026-03-17	69.1200	69.1900	68.0300	68.8500	+0.467%	1,542,802	-0.102%
2026-03-16	69.0200	69.3350	68.4100	68.5300	-0.334%	1,541,684	+0.365%
2026-03-13	69.4400	69.7500	68.7050	68.7600	+0.087%	1,392,512	+0.029%
2026-03-12	67.3400	69.0150	66.9600	68.7000	+1.238%	1,454,302	+0.116%
2026-03-11	67.7800	68.2900	67.2900	67.8600	0.000%	1,491,305	+1.356%
2026-03-10	67.7900	68.4700	67.4548	67.8600	-0.557%	1,674,021	+1.356%
2026-03-09	69.6200	69.6200	67.6200	68.2400	-2.403%	1,926,725	+0.791%
2026-03-06	69.3400	70.2300	68.4100	69.9200	+0.503%	1,677,216	-1.630%
2026-03-05	69.8700	69.9999	68.8262	69.5700	-1.165%	2,912,957	-1.136%
2026-03-04	72.6200	72.6200	70.3500	70.3900	-3.097%	1,786,501	-2.287%
2026-03-03	72.6700	72.7300	71.1000	72.6400	-0.819%	1,684,442	-5.314%
2026-03-02	71.5300	73.4200	71.5300	73.2400	+2.148%	1,639,882	-6.090%
2026-02-27	71.9400	71.9405	71.0100	71.7000	+0.168%	4,799,422	-4.073%
2026-02-26	72.0700	72.3700	71.3300	71.5800	0.000%	1,556,601	-3.912%
2026-02-25	71.7400	72.0400	70.6800	71.5800	-0.070%	1,641,239	-3.912%
2026-02-24	70.7600	71.7300	69.9450	71.6300	+0.887%	2,037,592	-3.979%
2026-02-23	71.5400	72.0500	70.6000	71.0000	-0.113%	1,771,473	-3.127%
2026-02-20	71.0200	71.1400	70.3550	71.0800	+1.052%	1,763,929	-3.236%
2026-02-19	71.4500	72.0600	70.0500	70.3400	-0.650%	2,727,068	-2.218%
2026-02-18	71.0400	71.2850	69.9000	70.8000	-0.338%	1,841,695	-2.853%
2026-02-17	70.6400	71.6441	70.4000	71.0400	+1.923%	1,998,820	-3.181%
2026-02-13	70.9500	71.7200	69.3100	69.7000	-2.722%	2,748,988	-1.320%
2026-02-12	71.7900	73.0700	71.0000	71.6500	+0.154%	2,085,273	-4.006%
2026-02-11	69.7700	71.6800	69.2500	71.5400	+2.317%	2,447,603	-3.858%
2026-02-10	68.7300	70.2000	68.3700	69.9200	+0.968%	1,557,073	-1.630%
2026-02-09	70.4900	71.0400	68.9900	69.2500	-1.647%	2,044,698	-0.679%
2026-02-06	71.2900	71.9035	70.1300	70.4100	-1.234%	1,520,768	-2.315%
2026-02-05	70.5900	71.6000	70.3700	71.2900	+1.567%	1,700,658	-3.521%
2026-02-04	69.4900	70.6500	69.4500	70.1900	+1.445%	1,778,799	-2.009%
2026-02-03	67.4700	69.3800	67.2500	69.1900	+2.095%	2,070,258	-0.593%
2026-02-02	68.5400	68.7600	67.4100	67.7700	-1.181%	2,842,367	+1.490%
2026-01-30	68.1800	68.6600	67.8200	68.5800	+0.469%	1,732,889	+0.292%
2026-01-29	68.1700	69.0150	67.4200	68.2600	+0.872%	2,481,322	+0.762%
2026-01-28	66.8700	68.0150	66.8350	67.6700	+0.654%	1,990,082	+1.640%
2026-01-27	68.8800	69.9200	65.0200	67.2300	+0.523%	4,420,518	+2.306%
2026-01-26	67.6900	68.2000	66.3700	66.8800	-0.358%	4,329,870	+2.841%
2026-01-23	67.6000	67.9400	66.5000	67.1200	-0.592%	3,969,325	+2.473%
2026-01-22	67.4100	67.6400	67.0000	67.5200	-0.030%	2,639,683	+1.866%
2026-01-21	67.7900	68.2500	66.5000	67.5400	-0.281%	2,680,662	+1.836%
2026-01-20	66.7300	68.3200	66.6500	67.7300	-0.221%	2,084,249	+1.550%
2026-01-16	68.6400	69.0400	67.6750	67.8800	-1.208%	3,279,617	+1.326%
2026-01-15	69.2000	69.7750	68.3050	68.7100	-0.679%	1,769,503	+0.102%
2026-01-14	68.3300	69.7550	68.2450	69.1800	+1.735%	1,918,682	-0.578%
2026-01-13	68.4900	68.9650	67.5650	68.0000	-1.033%	2,082,443	+1.147%
2026-01-12	68.6300	69.3100	68.3700	68.7100	+0.395%	2,217,396	+0.102%
2026-01-09	70.3500	70.5000	68.3600	68.4400	-2.563%	2,433,976	+0.497%
2026-01-08	68.8300	70.5600	68.4450	70.2400	+2.555%	2,935,857	-2.079%
2026-01-07	69.1100	69.4500	68.0300	68.4900	-2.143%	2,241,975	+0.423%
2026-01-06	70.3700	70.7200	69.2400	69.9900	-1.018%	2,133,099	-1.729%
2026-01-05	68.8100	71.0800	68.7000	70.7100	+1.946%	2,961,491	-2.729%
2026-01-02	69.7700	70.0550	68.9100	69.3600	-1.084%	2,114,042	-0.836%
2025-12-31	70.6100	71.1599	70.0700	70.1200	-0.960%	1,536,947	-1.911%
2025-12-30	70.7700	71.1450	70.4200	70.8000	+0.014%	5,667,208	-2.853%
2025-12-29	70.7500	71.0150	70.5300	70.7900	+0.312%	1,631,689	-2.839%
2025-12-26	70.5300	71.0000	70.2900	70.5700	-0.099%	1,179,970	-2.536%
2025-12-24	70.2700	70.6400	70.1200	70.6400	+0.584%	1,676,615	-2.633%
2025-12-23	70.8500	71.1750	70.1500	70.2300	+0.014%	4,495,264	-2.065%
2025-12-22	69.4100	70.6500	69.2450	70.2200	+1.225%	3,282,719	-2.051%
2025-12-19	69.5000	69.9700	69.3400	69.3700	-0.259%	2,952,005	-0.851%
2025-12-18	68.8200	69.6100	68.5300	69.5500	+0.637%	1,696,999	-1.107%
2025-12-17	68.2400	69.1790	68.0000	69.1100	+0.802%	1,780,277	-0.477%
2025-12-16	69.0900	69.3400	68.1700	68.5600	-0.781%	3,570,365	+0.321%
2025-12-15	68.6600	69.3749	68.5500	69.1000	-0.332%	3,285,069	-0.463%
2025-12-12	69.7350	69.7350	68.9800	69.3300	-0.014%	4,040,102	-0.793%
2025-12-11	67.8400	69.6500	67.7000	69.3400	+2.589%	3,025,511	-0.808%
2025-12-10	66.8400	68.0400	66.6900	67.5900	+0.971%	4,281,271	+1.761%
2025-12-09	66.7000	67.7100	66.7000	66.9400	+0.495%	3,082,887	+2.749%
2025-12-08	67.2300	67.4750	65.9700	66.6100	-0.165%	4,292,291	+3.258%
2025-12-05	68.0400	70.1800	65.3901	66.7200	-5.856%	15,664,182	+3.088%
2025-12-04	71.6900	71.9400	70.5700	70.8700	-1.089%	5,683,951	-2.949%
2025-12-03	73.1300	73.5400	71.3200	71.6500	-1.580%	3,460,125	-4.006%
2025-12-02	72.5400	73.7000	72.5000	72.8000	-0.247%	4,044,507	-5.522%
2025-12-01	77.6000	78.0550	72.9600	72.9800	-6.063%	4,340,526	-5.755%
2025-11-28	77.4900	77.9600	77.4300	77.6900	+0.064%	629,906	-11.469%
2025-11-26	78.1500	78.4000	77.6400	77.6400	-0.359%	1,191,783	-11.412%
2025-11-25	78.0700	78.4350	77.7725	77.9200	+0.503%	1,745,814	-11.730%
2025-11-24	78.1600	78.3300	77.3700	77.5300	-0.730%	2,703,999	-11.286%
2025-11-21	77.5900	78.9600	77.4150	78.1000	+1.035%	2,008,706	-11.933%
2025-11-20	77.0600	77.6300	76.6500	77.3000	+0.795%	1,847,680	-11.022%
2025-11-19	77.3400	78.1100	76.2910	76.6900	-1.045%	2,249,838	-10.314%
2025-11-18	76.9600	78.0100	76.8600	77.5000	+0.519%	2,174,796	-11.252%
2025-11-17	77.3400	77.8300	76.8800	77.1000	+0.130%	1,826,660	-10.791%
2025-11-14	77.2000	77.9000	76.3750	77.0000	+0.052%	3,179,231	-10.675%
2025-11-13	76.7000	77.3950	76.6700	76.9600	+0.404%	2,262,834	-10.629%
2025-11-12	76.2400	76.8750	76.2400	76.6500	+0.393%	1,884,243	-10.267%
2025-11-11	76.2300	76.6400	75.5900	76.3500	+0.672%	1,298,043	-9.915%
2025-11-10	74.5900	75.8700	74.3208	75.8400	+1.160%	2,866,754	-9.309%
2025-11-07	74.2100	75.6300	74.1600	74.9700	+0.523%	2,048,064	-8.257%
2025-11-06	74.9100	75.6999	74.5500	74.5800	-0.187%	2,309,775	-7.777%
2025-11-05	74.0500	75.0700	73.9800	74.7200	+0.905%	2,420,008	-7.950%
2025-11-04	72.1200	74.0500	72.1100	74.0500	+3.162%	3,244,645	-7.117%
2025-11-03	71.3100	71.8300	70.3000	71.7800	+0.617%	5,321,630	-4.179%
2025-10-31	70.8200	71.6600	70.7100	71.3400	-0.280%	3,013,757	-3.588%
2025-10-30	71.7200	72.1400	71.0000	71.5400	+0.196%	7,972,222	-3.858%
2025-10-29	72.1900	72.1950	70.7700	71.4000	-1.666%	4,271,827	-3.669%
2025-10-28	75.0600	75.0600	72.3500	72.6100	-3.521%	3,053,628	-5.275%
2025-10-27	74.9300	75.5300	74.6900	75.2600	+0.307%	2,289,940	-8.610%
2025-10-24	75.2200	75.5200	74.6100	75.0300	-0.279%	3,852,104	-8.330%
2025-10-23	75.4600	75.4600	74.3600	75.2400	+0.293%	4,568,583	-8.586%
2025-10-22	74.8300	75.5500	73.8301	75.0200	+0.027%	5,630,513	-8.318%
2025-10-21	71.4900	75.3900	71.1181	75.0000	+2.069%	5,517,732	-8.293%
2025-10-20	74.3000	74.5190	73.3600	73.4800	-0.770%	3,011,445	-6.396%
2025-10-17	73.7000	74.3000	73.4100	74.0500	+0.543%	3,911,101	-7.117%
2025-10-16	75.7100	75.8600	73.4100	73.6500	-3.587%	3,186,165	-6.612%
2025-10-15	78.0200	78.0200	75.4750	76.3900	-2.638%	2,976,235	-9.962%
2025-10-14	77.8100	78.4800	77.2700	78.4600	+1.304%	1,667,324	-12.337%
2025-10-13	77.3500	78.0000	76.6300	77.4500	-0.258%	1,475,113	-11.194%
2025-10-10	77.9800	78.4300	77.4600	77.6500	+0.168%	1,775,383	-11.423%
2025-10-09	78.0400	78.3999	77.1950	77.5200	-0.411%	1,597,524	-11.275%
2025-10-08	78.3900	78.3900	77.5400	77.8400	+0.090%	1,399,147	-11.639%
2025-10-07	77.2400	77.9500	77.2050	77.7700	+1.026%	1,668,434	-11.560%
2025-10-06	76.9900	77.5800	76.6700	76.9800	+0.156%	1,816,739	-10.652%
2025-10-03	76.2400	77.3050	75.7609	76.8600	+0.893%	2,113,443	-10.513%
2025-10-02	74.9600	76.3650	74.7400	76.1800	+1.021%	2,032,027	-9.714%
2025-10-01	76.3700	76.4000	75.1400	75.4100	-1.579%	2,871,441	-8.792%
2025-09-30	76.1100	76.9700	75.8300	76.6200	+0.789%	1,878,971	-10.232%
2025-09-29	75.9200	76.0509	75.3600	76.0200	+0.185%	1,756,723	-9.524%
2025-09-26	75.3000	76.1700	74.9300	75.8800	+1.770%	1,582,130	-9.357%
2025-09-25	75.0000	75.3400	74.1900	74.5600	-0.334%	2,345,894	-7.752%
2025-09-24	73.8900	74.8200	73.5200	74.8100	+0.904%	1,788,491	-8.060%
2025-09-23	73.2000	74.2500	73.0600	74.1400	+0.994%	1,419,448	-7.230%
2025-09-22	73.3000	73.6880	72.7250	73.4100	+0.027%	2,017,835	-6.307%
2025-09-19	73.3100	73.6600	72.9883	73.3900	+0.397%	3,377,419	-6.282%
2025-09-18	72.7100	73.3000	72.0900	73.1000	-0.014%	2,548,231	-5.910%
2025-09-17	71.6000	73.3200	71.4200	73.1100	+2.366%	1,815,751	-5.923%
2025-09-16	72.5600	72.5600	70.4300	71.4200	-1.882%	3,552,375	-3.696%
2025-09-15	73.6700	74.0400	72.7300	72.7900	-1.395%	1,561,356	-5.509%
2025-09-12	73.5700	74.2400	73.2300	73.8200	+0.054%	1,496,581	-6.827%
2025-09-11	72.2100	73.8800	71.9850	73.7800	+2.259%	1,644,449	-6.777%
2025-09-10	71.9700	72.2600	71.5450	72.1500	-0.180%	1,525,381	-4.671%
2025-09-09	72.2700	72.7102	72.0250	72.2800	-0.180%	1,445,803	-4.842%
2025-09-08	71.8500	72.5850	71.0900	72.4100	+0.625%	1,507,299	-5.013%
2025-09-05	72.8300	73.0200	71.6500	71.9600	-1.317%	1,242,698	-4.419%
2025-09-04	72.8100	73.3500	72.5200	72.9200	+0.885%	1,606,198	-5.677%
2025-09-03	71.6500	72.3800	71.4000	72.2800	+0.417%	1,320,443	-4.842%
2025-09-02	71.7700	72.2200	71.2200	71.9800	+0.405%	1,521,669	-4.446%
2025-08-29	71.4000	71.8600	71.2150	71.6900	+0.632%	1,383,936	-4.059%
2025-08-28	71.3300	71.5300	70.9100	71.2400	-0.600%	1,260,600	-3.453%
2025-08-27	71.2100	71.9800	70.9925	71.6700	+0.873%	1,133,289	-4.032%
2025-08-26	71.1000	71.3250	70.8200	71.0500	-0.112%	1,854,512	-3.195%
2025-08-25	71.8700	72.0600	71.0900	71.1300	-1.400%	1,283,571	-3.304%
2025-08-22	72.9800	73.0900	71.9600	72.1400	-0.510%	1,423,665	-4.658%
2025-08-21	72.6000	72.9200	72.3700	72.5100	-0.179%	1,309,602	-5.144%
2025-08-20	71.9600	72.9700	71.7850	72.6400	+1.509%	1,281,971	-5.314%
2025-08-19	70.5100	71.6800	70.4650	71.5600	+1.504%	1,449,936	-3.885%
2025-08-18	70.4600	70.6700	70.1900	70.5000	-0.410%	1,977,553	-2.440%
2025-08-15	71.9100	71.9100	70.5600	70.7900	-1.076%	3,939,337	-2.839%
2025-08-14	71.6300	71.7600	70.9600	71.5600	+0.294%	1,311,368	-3.885%
2025-08-13	70.3400	71.4400	70.1850	71.3500	+1.914%	1,804,046	-3.602%
2025-08-12	70.1400	70.3050	69.5700	70.0100	+0.071%	2,111,575	-1.757%
2025-08-11	70.6800	70.8800	69.7450	69.9600	-0.949%	2,170,234	-1.687%
2025-08-08	70.4700	71.0300	70.4150	70.6300	+0.742%	1,282,986	-2.619%
2025-08-07	70.3700	70.7047	69.6400	70.1100	-0.624%	1,686,065	-1.897%
2025-08-06	70.2400	70.9150	69.9400	70.5500	+0.699%	1,714,025	-2.509%
2025-08-05	70.7200	70.9700	69.9800	70.0600	-0.596%	1,686,227	-1.827%
2025-08-04	69.4400	70.6100	69.2500	70.4800	+1.776%	1,884,447	-2.412%
2025-08-01	69.1600	69.4250	68.4900	69.2500	+0.639%	2,236,973	-0.679%
2025-07-31	68.9800	69.8500	68.7300	68.8100	-0.145%	2,315,342	-0.044%
2025-07-30	68.8300	69.4200	68.6100	68.9100	+0.408%	1,908,328	-0.189%
2025-07-29	68.4700	68.8900	67.9000	68.6300	+0.926%	1,916,538	+0.219%
2025-07-28	68.8200	68.8700	67.8075	68.0000	-1.435%	2,013,411	+1.147%
2025-07-25	68.4600	69.1700	68.4184	68.9900	+0.657%	1,370,169	-0.304%
2025-07-24	68.2700	68.8200	67.9900	68.5400	-0.015%	2,323,108	+0.350%
2025-07-23	68.6300	68.9900	67.7300	68.5500	+0.015%	2,781,253	+0.336%
2025-07-22	67.7600	69.2100	66.6800	68.5400	+1.091%	3,443,927	+0.350%
2025-07-21	68.8500	69.0000	67.8000	67.8000	-1.382%	3,349,251	+1.445%
2025-07-18	68.3300	69.2400	68.1400	68.7500	+0.910%	3,744,181	+0.044%
2025-07-17	68.0000	68.3750	67.5700	68.1300	+0.235%	2,827,566	+0.954%
2025-07-16	68.3500	68.7800	67.4600	67.9700	+0.280%	2,237,218	+1.192%
2025-07-15	69.0200	69.3700	67.6900	67.7800	-2.405%	1,985,384	+1.475%
2025-07-14	68.8800	69.8600	68.6200	69.4500	+0.828%	1,777,237	-0.965%
2025-07-11	68.8800	69.2450	68.5250	68.8800	-0.390%	2,236,115	-0.145%
2025-07-10	69.6000	69.6200	68.2700	69.1500	-0.860%	3,123,148	-0.535%
2025-07-09	70.2300	70.5150	69.5900	69.7500	-0.881%	2,085,897	-1.391%
2025-07-08	70.3000	70.8400	70.0500	70.3700	-0.537%	1,874,409	-2.259%
2025-07-07	71.3700	71.9600	70.3100	70.7500	-1.035%	2,425,655	-2.784%
2025-07-03	71.2500	71.7100	70.8400	71.4900	+1.032%	1,422,340	-3.791%
2025-07-02	72.2000	72.4350	69.5200	70.7600	-2.882%	3,455,410	-2.798%
2025-07-01	73.4100	73.5750	71.8800	72.8600	-0.830%	2,099,811	-5.600%
2025-06-30	72.2400	73.5700	71.8500	73.4700	+1.632%	1,537,829	-6.384%
2025-06-27	71.7750	72.6300	71.5000	72.2900	-0.069%	2,406,739	-4.855%
2025-06-26	72.0400	72.4700	71.6500	72.3400	+0.752%	1,520,631	-4.921%
2025-06-25	72.9450	73.0300	71.5600	71.8000	-2.006%	1,792,907	-4.206%
2025-06-24	73.8600	74.0900	73.0900	73.2700	-0.879%	1,642,682	-6.128%
2025-06-23	73.3100	73.9300	72.8800	73.9200	+0.231%	2,290,859	-6.953%
2025-06-20	72.9400	73.8500	72.7200	73.7500	+1.333%	3,887,525	-6.739%
2025-06-18	72.8600	73.5250	72.5400	72.7800	-0.151%	1,457,659	-5.496%
2025-06-17	72.9800	73.1700	72.4300	72.8900	-0.315%	1,329,846	-5.639%
2025-06-16	73.4200	74.0600	72.9800	73.1200	-0.232%	1,312,472	-5.935%
2025-06-13	73.6900	74.0200	73.0900	73.2900	-0.678%	1,619,919	-6.154%
2025-06-12	72.5200	73.8500	72.4450	73.7900	+1.934%	1,584,090	-6.790%
2025-06-11	71.8100	72.5300	71.0868	72.3900	+0.822%	1,520,378	-4.987%
2025-06-10	72.4900	72.6250	71.4800	71.8000	-1.292%	1,139,448	-4.206%
2025-06-09	73.9200	74.2450	71.3600	72.7400	-1.994%	1,289,015	-5.444%
2025-06-06	74.4500	74.6330	73.6900	74.2200	+0.474%	915,970	-7.330%
2025-06-05	74.0900	74.2200	73.3000	73.8700	-0.230%	1,063,565	-6.890%
2025-06-04	74.7600	74.7600	73.6390	74.0400	-0.963%	1,130,134	-7.104%
2025-06-03	74.8100	75.4399	73.3000	74.7600	-0.545%	1,396,214	-7.999%
2025-06-02	74.1400	75.1800	73.8800	75.1700	+0.643%	1,181,131	-8.501%
2025-05-30	73.6500	74.9250	73.3100	74.6900	+0.987%	4,276,404	-7.913%
2025-05-29	73.1400	73.9900	73.0000	73.9600	+0.914%	1,324,438	-7.004%
2025-05-28	73.9000	74.3800	73.1450	73.2900	-1.226%	1,078,489	-6.154%
2025-05-27	73.2900	74.2100	72.9542	74.2000	+1.533%	1,299,100	-7.305%
2025-05-23	72.0000	73.2500	71.9800	73.0800	+1.233%	1,261,402	-5.884%
2025-05-22	72.7800	73.0800	71.6700	72.1900	-1.380%	1,248,532	-4.724%
2025-05-21	73.2900	73.7650	72.8900	73.2000	-0.476%	1,257,963	-6.038%
2025-05-20	73.5400	73.8499	73.2800	73.5500	-0.366%	746,951	-6.485%
2025-05-19	73.6700	73.9700	73.2200	73.8200	+0.737%	1,000,082	-6.827%
2025-05-16	72.8100	73.3000	72.4700	73.2800	+0.798%	1,298,966	-6.141%
2025-05-15	71.5500	72.7000	71.2501	72.7000	+2.366%	1,238,041	-5.392%
2025-05-14	71.8300	71.8300	70.5100	71.0200	-0.921%	1,208,562	-3.154%
2025-05-13	72.4400	72.7300	71.6400	71.6800	-0.720%	1,341,984	-4.046%
2025-05-12	72.7650	72.7650	70.2900	72.2000	-0.400%	1,517,493	-4.737%
2025-05-09	72.6000	72.9250	72.2800	72.4900	-0.316%	1,105,994	-5.118%
2025-05-08	72.9200	73.4000	72.6700	72.7200	-0.493%	1,430,918	-5.418%
2025-05-07	72.6100	73.4150	72.3300	73.0800	+0.578%	2,212,429	-5.884%
2025-05-06	72.1800	73.1048	72.1800	72.6600	+0.235%	1,471,500	-5.340%
2025-05-05	72.4200	72.8000	71.5200	72.4900	-0.165%	995,290	-5.118%
2025-05-02	71.9100	72.9000	71.6700	72.6100	+2.009%	1,706,298	-5.275%
2025-05-01	71.0300	71.8300	70.1600	71.1800	-0.711%	1,581,584	-3.372%
2025-04-30	71.5100	71.8950	69.9300	71.6900	+0.575%	2,105,760	-4.059%
2025-04-29	70.5900	71.3900	70.2550	71.2800	+0.835%	1,626,370	-3.507%
2025-04-28	70.6800	71.1300	70.2500	70.6900	+0.298%	1,592,666	-2.702%
2025-04-25	71.3500	71.4900	70.0000	70.4800	-1.770%	1,814,724	-2.412%
2025-04-24	71.0200	72.0000	70.0300	71.7500	+0.716%	1,819,935	-4.139%
2025-04-23	71.0000	71.3300	69.6300	71.2400	+0.550%	2,497,772	-3.453%
2025-04-22	67.6000	71.0900	66.2001	70.8500	+5.228%	2,647,975	-2.922%
2025-04-21	68.9000	69.0500	66.5900	67.3300	-2.137%	1,834,828	+2.154%
2025-04-17	68.6500	69.4400	68.1300	68.8000	+0.511%	2,145,124	-0.029%
2025-04-16	69.2300	69.8300	68.0900	68.4500	+0.132%	1,484,235	+0.482%
2025-04-15	69.4600	69.6599	68.2500	68.3600	-1.413%	1,388,332	+0.614%
2025-04-14	68.8700	69.8100	68.5600	69.3400	+1.300%	1,716,596	-0.808%
2025-04-11	66.8900	68.7550	66.0800	68.4500	+1.997%	2,574,997	+0.482%
2025-04-10	66.4500	67.8650	65.2800	67.1100	+0.269%	2,503,849	+2.488%
2025-04-09	63.6500	67.2300	63.6500	66.9300	+2.465%	3,277,976	+2.764%
2025-04-08	66.0600	66.9800	64.4000	65.3200	+1.618%	2,684,384	+5.297%
2025-04-07	64.5500	65.7900	62.6300	64.2800	-1.758%	3,219,183	+7.001%
2025-04-04	68.6300	69.6700	65.2400	65.4300	-6.914%	2,853,475	+5.120%
2025-04-03	68.8650	70.8850	68.8650	70.2900	+0.774%	2,311,164	-2.148%
2025-04-02	70.0000	70.3465	69.1500	69.7500	-0.712%	2,246,282	-1.391%
2025-04-01	70.8100	71.5300	69.9400	70.2500	-1.279%	3,055,978	-2.093%

document.getElementById("yMp00W").onerror = function(){this.style.display='none';}; .dark-mode .RzQn8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzQn8B{ color: #333333; background-color: white; border: 2px solid #333333; }WRBW.R. Berkley Corporationstock NYSE

WRB
W.R. Berkley Corporation
stock NYSE