Dark

WRB
W.R. Berkley Corporation
stock NYSE

Market Open

Aug 4, 2026 1:55:48 PM EDT

71.48USD-0.832%(-0.60)522,072

71.44Bid 71.52Ask 0.08Spread

Pre-market

Aug 3, 2026 8:02:30 AM EDT

72.80USD+0.358%(+0.26)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

72.09USD+0.007%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	70.9000	71.7100	70.6000	71.4800	-0.846%	522,072	0.000%
2026-08-03	72.4500	72.8200	71.7550	72.0900	-0.620%	2,201,304	-0.846%
2026-07-31	72.3600	73.4200	72.2600	72.5400	-1.145%	1,505,705	-1.461%
2026-07-30	75.0000	75.0800	72.5900	73.3800	-3.001%	1,699,102	-2.589%
2026-07-29	75.8100	76.9575	75.1900	75.6500	-0.683%	1,868,004	-5.512%
2026-07-28	76.3800	77.4500	76.0650	76.1700	+0.621%	1,538,594	-6.157%
2026-07-27	75.0600	76.0700	74.8700	75.7000	+0.318%	1,371,070	-5.575%
2026-07-24	73.5200	75.6950	73.5200	75.4600	+2.765%	1,951,899	-5.274%
2026-07-23	72.3900	73.4900	71.8700	73.4300	+1.479%	1,782,441	-2.656%
2026-07-22	72.6500	72.7700	71.7000	72.3600	+0.277%	2,003,490	-1.216%
2026-07-21	71.4750	74.8200	71.4750	72.1600	-0.784%	3,680,966	-0.942%
2026-07-20	71.8700	72.7900	71.4100	72.7300	+1.564%	2,460,883	-1.719%
2026-07-17	71.2300	72.4100	70.6100	71.6100	+2.446%	3,804,058	-0.182%
2026-07-16	68.5600	70.2400	68.5600	69.9000	+0.029%	2,092,800	+2.260%
2026-07-15	70.5200	71.1300	69.6000	69.8800	-2.917%	1,658,172	+2.290%
2026-07-14	73.2500	73.6950	71.9600	71.9800	-2.519%	1,659,604	-0.695%
2026-07-13	72.7400	73.9000	72.7000	73.8400	+2.286%	2,101,011	-3.196%
2026-07-10	71.7600	72.2200	71.5901	72.1900	+0.515%	1,765,423	-0.984%
2026-07-09	71.2600	72.1200	70.8500	71.8200	+0.758%	2,568,179	-0.473%
2026-07-08	71.5900	72.4600	71.1000	71.2800	-0.363%	1,662,982	+0.281%
2026-07-07	71.7800	73.0800	71.4800	71.5400	+0.874%	1,508,790	-0.084%
2026-07-06	72.0000	72.0800	70.4500	70.9200	-1.609%	1,588,713	+0.790%
2026-07-02	70.7500	72.3100	69.9250	72.0800	+2.010%	1,940,695	-0.832%
2026-07-01	70.7900	71.4050	70.0300	70.6600	+0.184%	1,923,011	+1.160%
2026-06-30	70.9200	71.3300	70.3600	70.5300	-0.676%	1,457,832	+1.347%
2026-06-29	70.9800	71.5599	70.6196	71.0100	-0.365%	1,505,096	+0.662%
2026-06-26	70.1000	71.3600	69.3400	71.2700	+2.858%	2,625,204	+0.295%
2026-06-25	69.7100	70.9300	69.0400	69.2900	-1.085%	2,030,840	+3.161%
2026-06-24	69.2700	70.5700	68.8900	70.0500	+1.581%	2,509,353	+2.041%
2026-06-23	67.8800	69.0600	67.3100	68.9600	+2.711%	2,959,471	+3.654%
2026-06-22	67.2800	68.0400	66.9975	67.1400	-0.060%	1,961,381	+6.464%
2026-06-18	68.2600	68.2600	67.0000	67.1800	-1.336%	4,293,473	+6.401%
2026-06-17	67.8300	68.8850	67.7000	68.0900	-0.410%	1,510,957	+4.979%
2026-06-16	68.3900	68.9350	67.8300	68.3700	+0.500%	1,818,312	+4.549%
2026-06-15	68.1550	68.5000	67.7800	68.0300	-0.352%	1,568,787	+5.071%
2026-06-12	67.2000	68.2900	66.8400	68.2700	+1.081%	1,799,456	+4.702%
2026-06-11	68.1900	68.6800	67.3700	67.5400	-0.895%	2,732,556	+5.834%
2026-06-10	67.7000	68.7700	67.4909	68.1500	+1.384%	1,533,083	+4.886%
2026-06-09	66.8700	67.8200	66.6300	67.2200	+0.704%	1,937,558	+6.337%
2026-06-08	67.8000	68.1100	66.7200	66.7500	-2.654%	2,306,814	+7.086%
2026-06-05	67.0200	68.7900	66.9900	68.5700	+3.408%	1,923,834	+4.244%
2026-06-04	66.8600	67.9900	65.9600	66.3100	+1.562%	2,188,657	+7.797%
2026-06-03	65.0900	65.8350	64.5600	65.2900	+0.169%	2,841,253	+9.481%
2026-06-02	64.4350	65.4700	63.9800	65.1800	+1.290%	2,029,785	+9.666%
2026-06-01	63.2000	64.4700	62.8725	64.3500	+1.275%	2,496,173	+11.080%
2026-05-29	64.0000	64.6200	63.3500	63.5400	-1.182%	7,647,850	+12.496%
2026-05-28	65.2550	65.5506	64.2800	64.3000	-1.516%	2,215,440	+11.166%
2026-05-27	67.2000	67.6900	65.1700	65.2900	-3.030%	2,635,576	+9.481%
2026-05-26	67.4400	67.8000	67.1000	67.3300	-0.311%	1,721,665	+6.164%
2026-05-22	67.5000	68.0700	67.1700	67.5400	+0.104%	1,636,070	+5.834%
2026-05-21	67.7900	68.1100	66.9000	67.4700	-1.128%	2,295,553	+5.943%
2026-05-20	68.1300	68.3400	67.6300	68.2400	-0.409%	1,948,416	+4.748%
2026-05-19	68.7500	69.0999	68.0700	68.5200	-0.349%	1,766,165	+4.320%
2026-05-18	66.4900	68.9000	66.2700	68.7600	+3.476%	1,973,863	+3.956%
2026-05-15	66.5100	67.0940	66.0000	66.4500	+0.636%	2,117,931	+7.570%
2026-05-14	65.7800	66.4600	65.5500	66.0300	+0.917%	1,742,271	+8.254%
2026-05-13	66.2800	66.8800	65.0700	65.4300	-1.698%	1,755,571	+9.247%
2026-05-12	66.5000	67.1600	66.0400	66.5600	+0.226%	1,276,576	+7.392%
2026-05-11	66.0200	66.5700	65.5300	66.4100	+1.111%	1,672,072	+7.634%
2026-05-08	66.6200	66.6500	65.5700	65.6800	-1.278%	1,378,526	+8.831%
2026-05-07	65.7900	66.8750	65.5900	66.5300	+0.620%	1,493,311	+7.440%
2026-05-06	66.4300	67.1300	65.9600	66.1200	-0.556%	1,544,259	+8.106%
2026-05-05	66.2100	67.0500	65.9800	66.4900	+0.256%	1,583,541	+7.505%
2026-05-04	66.0200	67.2299	65.8000	66.3200	-0.090%	1,638,059	+7.780%
2026-05-01	67.2200	67.9300	66.3500	66.3800	-0.673%	2,202,426	+7.683%
2026-04-30	66.3300	67.0000	65.7600	66.8300	-0.179%	2,777,728	+6.958%
2026-04-29	67.0500	67.2900	66.3201	66.9500	-0.253%	2,154,663	+6.766%
2026-04-28	67.0000	67.4600	66.5650	67.1200	+1.390%	1,879,336	+6.496%
2026-04-27	65.5000	66.9400	65.4600	66.2000	-0.496%	1,944,307	+7.976%
2026-04-24	67.9600	67.9600	66.2000	66.5300	-2.805%	2,211,430	+7.440%
2026-04-23	68.1800	68.7200	67.2500	68.4500	+1.407%	2,834,777	+4.427%
2026-04-22	67.2750	68.0200	65.4800	67.5000	+3.211%	4,476,545	+5.896%
2026-04-21	66.3000	66.6600	65.0800	65.4000	-1.208%	3,618,931	+9.297%
2026-04-20	66.9000	67.6900	65.8600	66.2000	-0.943%	1,723,386	+7.976%
2026-04-17	66.3700	67.0850	65.6700	66.8300	+0.845%	1,858,826	+6.958%
2026-04-16	65.9400	66.5950	65.7700	66.2700	+0.257%	1,622,535	+7.862%
2026-04-15	65.8500	66.4100	65.4800	66.1000	+0.167%	1,757,183	+8.139%
2026-04-14	66.4200	66.7750	65.6900	65.9900	-1.449%	2,864,662	+8.319%
2026-04-13	65.6700	67.1200	65.6650	66.9600	+1.918%	1,511,638	+6.750%
2026-04-10	66.9400	66.9400	65.3100	65.7000	-2.247%	2,049,262	+8.798%
2026-04-09	66.6600	67.9100	66.4400	67.2100	-0.015%	1,454,928	+6.353%
2026-04-08	66.0100	67.2600	65.8622	67.2200	+0.810%	1,713,979	+6.337%
2026-04-07	66.1200	66.7550	65.7700	66.6800	+0.786%	1,351,955	+7.199%
2026-04-06	65.7200	66.1700	65.4100	66.1600	+0.258%	1,057,386	+8.041%
2026-04-02	65.2800	66.3800	65.2200	65.9900	+1.088%	1,235,883	+8.319%
2026-04-01	65.3700	65.9100	64.9900	65.2800	-1.509%	1,545,096	+9.498%
2026-03-31	65.6300	67.1800	65.6300	66.2800	+0.045%	1,878,614	+7.846%
2026-03-30	65.3100	66.4400	65.0600	66.2500	+2.332%	4,206,295	+7.894%
2026-03-27	65.7400	65.8200	64.6100	64.7400	-0.797%	1,844,183	+10.411%
2026-03-26	64.6000	65.2800	64.5900	65.2600	+1.194%	1,874,729	+9.531%
2026-03-25	64.8400	65.3300	63.6750	64.4900	-0.830%	2,661,695	+10.839%
2026-03-24	65.5300	65.9300	64.8900	65.0300	-0.793%	1,800,295	+9.918%
2026-03-23	66.6800	66.7000	65.5400	65.5500	-0.289%	2,498,163	+9.047%
2026-03-20	66.0400	66.5400	65.6800	65.7400	-0.725%	8,514,007	+8.731%
2026-03-19	67.5200	67.7000	65.9000	66.2200	-1.546%	2,167,319	+7.943%
2026-03-18	68.2200	68.5400	66.7800	67.2600	-2.309%	2,209,963	+6.274%
2026-03-17	69.1200	69.1900	68.0300	68.8500	+0.467%	1,542,802	+3.820%
2026-03-16	69.0200	69.3350	68.4100	68.5300	-0.334%	1,541,684	+4.305%
2026-03-13	69.4400	69.7500	68.7050	68.7600	+0.087%	1,392,512	+3.956%
2026-03-12	67.3400	69.0150	66.9600	68.7000	+1.238%	1,454,302	+4.047%
2026-03-11	67.7800	68.2900	67.2900	67.8600	0.000%	1,491,305	+5.335%
2026-03-10	67.7900	68.4700	67.4548	67.8600	-0.557%	1,674,021	+5.335%
2026-03-09	69.6200	69.6200	67.6200	68.2400	-2.403%	1,926,725	+4.748%
2026-03-06	69.3400	70.2300	68.4100	69.9200	+0.503%	1,677,216	+2.231%
2026-03-05	69.8700	69.9999	68.8262	69.5700	-1.165%	2,912,957	+2.745%
2026-03-04	72.6200	72.6200	70.3500	70.3900	-3.097%	1,786,501	+1.549%
2026-03-03	72.6700	72.7300	71.1000	72.6400	-0.819%	1,684,442	-1.597%
2026-03-02	71.5300	73.4200	71.5300	73.2400	+2.148%	1,639,882	-2.403%
2026-02-27	71.9400	71.9405	71.0100	71.7000	+0.168%	4,799,422	-0.307%
2026-02-26	72.0700	72.3700	71.3300	71.5800	0.000%	1,556,601	-0.140%
2026-02-25	71.7400	72.0400	70.6800	71.5800	-0.070%	1,641,239	-0.140%
2026-02-24	70.7600	71.7300	69.9450	71.6300	+0.887%	2,037,592	-0.209%
2026-02-23	71.5400	72.0500	70.6000	71.0000	-0.113%	1,771,473	+0.676%
2026-02-20	71.0200	71.1400	70.3550	71.0800	+1.052%	1,763,929	+0.563%
2026-02-19	71.4500	72.0600	70.0500	70.3400	-0.650%	2,727,068	+1.621%
2026-02-18	71.0400	71.2850	69.9000	70.8000	-0.338%	1,841,695	+0.960%
2026-02-17	70.6400	71.6441	70.4000	71.0400	+1.923%	1,998,820	+0.619%
2026-02-13	70.9500	71.7200	69.3100	69.7000	-2.722%	2,748,988	+2.554%
2026-02-12	71.7900	73.0700	71.0000	71.6500	+0.154%	2,085,273	-0.237%
2026-02-11	69.7700	71.6800	69.2500	71.5400	+2.317%	2,447,603	-0.084%
2026-02-10	68.7300	70.2000	68.3700	69.9200	+0.968%	1,557,073	+2.231%
2026-02-09	70.4900	71.0400	68.9900	69.2500	-1.647%	2,044,698	+3.220%
2026-02-06	71.2900	71.9035	70.1300	70.4100	-1.234%	1,520,768	+1.520%
2026-02-05	70.5900	71.6000	70.3700	71.2900	+1.567%	1,700,658	+0.267%
2026-02-04	69.4900	70.6500	69.4500	70.1900	+1.445%	1,778,799	+1.838%
2026-02-03	67.4700	69.3800	67.2500	69.1900	+2.095%	2,070,258	+3.310%
2026-02-02	68.5400	68.7600	67.4100	67.7700	-1.181%	2,842,367	+5.474%
2026-01-30	68.1800	68.6600	67.8200	68.5800	+0.469%	1,732,889	+4.229%
2026-01-29	68.1700	69.0150	67.4200	68.2600	+0.872%	2,481,322	+4.717%
2026-01-28	66.8700	68.0150	66.8350	67.6700	+0.654%	1,990,082	+5.630%
2026-01-27	68.8800	69.9200	65.0200	67.2300	+0.523%	4,420,518	+6.322%
2026-01-26	67.6900	68.2000	66.3700	66.8800	-0.358%	4,329,870	+6.878%
2026-01-23	67.6000	67.9400	66.5000	67.1200	-0.592%	3,969,325	+6.496%
2026-01-22	67.4100	67.6400	67.0000	67.5200	-0.030%	2,639,683	+5.865%
2026-01-21	67.7900	68.2500	66.5000	67.5400	-0.281%	2,680,662	+5.834%
2026-01-20	66.7300	68.3200	66.6500	67.7300	-0.221%	2,084,249	+5.537%
2026-01-16	68.6400	69.0400	67.6750	67.8800	-1.208%	3,279,617	+5.303%
2026-01-15	69.2000	69.7750	68.3050	68.7100	-0.679%	1,769,503	+4.031%
2026-01-14	68.3300	69.7550	68.2450	69.1800	+1.735%	1,918,682	+3.325%
2026-01-13	68.4900	68.9650	67.5650	68.0000	-1.033%	2,082,443	+5.118%
2026-01-12	68.6300	69.3100	68.3700	68.7100	+0.395%	2,217,396	+4.031%
2026-01-09	70.3500	70.5000	68.3600	68.4400	-2.563%	2,433,976	+4.442%
2026-01-08	68.8300	70.5600	68.4450	70.2400	+2.555%	2,935,857	+1.765%
2026-01-07	69.1100	69.4500	68.0300	68.4900	-2.143%	2,241,975	+4.366%
2026-01-06	70.3700	70.7200	69.2400	69.9900	-1.018%	2,133,099	+2.129%
2026-01-05	68.8100	71.0800	68.7000	70.7100	+1.946%	2,961,491	+1.089%
2026-01-02	69.7700	70.0550	68.9100	69.3600	-1.084%	2,114,042	+3.057%
2025-12-31	70.6100	71.1599	70.0700	70.1200	-0.960%	1,536,947	+1.940%
2025-12-30	70.7700	71.1450	70.4200	70.8000	+0.014%	5,667,208	+0.960%
2025-12-29	70.7500	71.0150	70.5300	70.7900	+0.312%	1,631,689	+0.975%
2025-12-26	70.5300	71.0000	70.2900	70.5700	-0.099%	1,179,970	+1.289%
2025-12-24	70.2700	70.6400	70.1200	70.6400	+0.584%	1,676,615	+1.189%
2025-12-23	70.8500	71.1750	70.1500	70.2300	+0.014%	4,495,264	+1.780%
2025-12-22	69.4100	70.6500	69.2450	70.2200	+1.225%	3,282,719	+1.794%
2025-12-19	69.5000	69.9700	69.3400	69.3700	-0.259%	2,952,005	+3.042%
2025-12-18	68.8200	69.6100	68.5300	69.5500	+0.637%	1,696,999	+2.775%
2025-12-17	68.2400	69.1790	68.0000	69.1100	+0.802%	1,780,277	+3.429%
2025-12-16	69.0900	69.3400	68.1700	68.5600	-0.781%	3,570,365	+4.259%
2025-12-15	68.6600	69.3749	68.5500	69.1000	-0.332%	3,285,069	+3.444%
2025-12-12	69.7350	69.7350	68.9800	69.3300	-0.014%	4,040,102	+3.101%
2025-12-11	67.8400	69.6500	67.7000	69.3400	+2.589%	3,025,511	+3.086%
2025-12-10	66.8400	68.0400	66.6900	67.5900	+0.971%	4,281,271	+5.755%
2025-12-09	66.7000	67.7100	66.7000	66.9400	+0.495%	3,082,887	+6.782%
2025-12-08	67.2300	67.4750	65.9700	66.6100	-0.165%	4,292,291	+7.311%
2025-12-05	68.0400	70.1800	65.3901	66.7200	-5.856%	15,664,182	+7.134%
2025-12-04	71.6900	71.9400	70.5700	70.8700	-1.089%	5,683,951	+0.861%
2025-12-03	73.1300	73.5400	71.3200	71.6500	-1.580%	3,460,125	-0.237%
2025-12-02	72.5400	73.7000	72.5000	72.8000	-0.247%	4,044,507	-1.813%
2025-12-01	77.6000	78.0550	72.9600	72.9800	-6.063%	4,340,526	-2.055%
2025-11-28	77.4900	77.9600	77.4300	77.6900	+0.064%	629,906	-7.993%
2025-11-26	78.1500	78.4000	77.6400	77.6400	-0.359%	1,191,783	-7.934%
2025-11-25	78.0700	78.4350	77.7725	77.9200	+0.503%	1,745,814	-8.265%
2025-11-24	78.1600	78.3300	77.3700	77.5300	-0.730%	2,703,999	-7.803%
2025-11-21	77.5900	78.9600	77.4150	78.1000	+1.035%	2,008,706	-8.476%
2025-11-20	77.0600	77.6300	76.6500	77.3000	+0.795%	1,847,680	-7.529%
2025-11-19	77.3400	78.1100	76.2910	76.6900	-1.045%	2,249,838	-6.794%
2025-11-18	76.9600	78.0100	76.8600	77.5000	+0.519%	2,174,796	-7.768%
2025-11-17	77.3400	77.8300	76.8800	77.1000	+0.130%	1,826,660	-7.289%
2025-11-14	77.2000	77.9000	76.3750	77.0000	+0.052%	3,179,231	-7.169%
2025-11-13	76.7000	77.3950	76.6700	76.9600	+0.404%	2,262,834	-7.121%
2025-11-12	76.2400	76.8750	76.2400	76.6500	+0.393%	1,884,243	-6.745%
2025-11-11	76.2300	76.6400	75.5900	76.3500	+0.672%	1,298,043	-6.379%
2025-11-10	74.5900	75.8700	74.3208	75.8400	+1.160%	2,866,754	-5.749%
2025-11-07	74.2100	75.6300	74.1600	74.9700	+0.523%	2,048,064	-4.655%
2025-11-06	74.9100	75.6999	74.5500	74.5800	-0.187%	2,309,775	-4.157%
2025-11-05	74.0500	75.0700	73.9800	74.7200	+0.905%	2,420,008	-4.336%
2025-11-04	72.1200	74.0500	72.1100	74.0500	+3.162%	3,244,645	-3.471%
2025-11-03	71.3100	71.8300	70.3000	71.7800	+0.617%	5,321,630	-0.418%
2025-10-31	70.8200	71.6600	70.7100	71.3400	-0.280%	3,013,757	+0.196%
2025-10-30	71.7200	72.1400	71.0000	71.5400	+0.196%	7,972,222	-0.084%
2025-10-29	72.1900	72.1950	70.7700	71.4000	-1.666%	4,271,827	+0.112%
2025-10-28	75.0600	75.0600	72.3500	72.6100	-3.521%	3,053,628	-1.556%
2025-10-27	74.9300	75.5300	74.6900	75.2600	+0.307%	2,289,940	-5.023%
2025-10-24	75.2200	75.5200	74.6100	75.0300	-0.279%	3,852,104	-4.731%
2025-10-23	75.4600	75.4600	74.3600	75.2400	+0.293%	4,568,583	-4.997%
2025-10-22	74.8300	75.5500	73.8301	75.0200	+0.027%	5,630,513	-4.719%
2025-10-21	71.4900	75.3900	71.1181	75.0000	+2.069%	5,517,732	-4.693%
2025-10-20	74.3000	74.5190	73.3600	73.4800	-0.770%	3,011,445	-2.722%
2025-10-17	73.7000	74.3000	73.4100	74.0500	+0.543%	3,911,101	-3.471%
2025-10-16	75.7100	75.8600	73.4100	73.6500	-3.587%	3,186,165	-2.946%
2025-10-15	78.0200	78.0200	75.4750	76.3900	-2.638%	2,976,235	-6.428%
2025-10-14	77.8100	78.4800	77.2700	78.4600	+1.304%	1,667,324	-8.896%
2025-10-13	77.3500	78.0000	76.6300	77.4500	-0.258%	1,475,113	-7.708%
2025-10-10	77.9800	78.4300	77.4600	77.6500	+0.168%	1,775,383	-7.946%
2025-10-09	78.0400	78.3999	77.1950	77.5200	-0.411%	1,597,524	-7.792%
2025-10-08	78.3900	78.3900	77.5400	77.8400	+0.090%	1,399,147	-8.171%
2025-10-07	77.2400	77.9500	77.2050	77.7700	+1.026%	1,668,434	-8.088%
2025-10-06	76.9900	77.5800	76.6700	76.9800	+0.156%	1,816,739	-7.145%
2025-10-03	76.2400	77.3050	75.7609	76.8600	+0.893%	2,113,443	-7.000%
2025-10-02	74.9600	76.3650	74.7400	76.1800	+1.021%	2,032,027	-6.170%
2025-10-01	76.3700	76.4000	75.1400	75.4100	-1.579%	2,871,441	-5.212%
2025-09-30	76.1100	76.9700	75.8300	76.6200	+0.789%	1,878,971	-6.708%
2025-09-29	75.9200	76.0509	75.3600	76.0200	+0.185%	1,756,723	-5.972%
2025-09-26	75.3000	76.1700	74.9300	75.8800	+1.770%	1,582,130	-5.799%
2025-09-25	75.0000	75.3400	74.1900	74.5600	-0.334%	2,345,894	-4.131%
2025-09-24	73.8900	74.8200	73.5200	74.8100	+0.904%	1,788,491	-4.451%
2025-09-23	73.2000	74.2500	73.0600	74.1400	+0.994%	1,419,448	-3.588%
2025-09-22	73.3000	73.6880	72.7250	73.4100	+0.027%	2,017,835	-2.629%
2025-09-19	73.3100	73.6600	72.9883	73.3900	+0.397%	3,377,419	-2.603%
2025-09-18	72.7100	73.3000	72.0900	73.1000	-0.014%	2,548,231	-2.216%
2025-09-17	71.6000	73.3200	71.4200	73.1100	+2.366%	1,815,751	-2.230%
2025-09-16	72.5600	72.5600	70.4300	71.4200	-1.882%	3,552,375	+0.084%
2025-09-15	73.6700	74.0400	72.7300	72.7900	-1.395%	1,561,356	-1.800%
2025-09-12	73.5700	74.2400	73.2300	73.8200	+0.054%	1,496,581	-3.170%
2025-09-11	72.2100	73.8800	71.9850	73.7800	+2.259%	1,644,449	-3.117%
2025-09-10	71.9700	72.2600	71.5450	72.1500	-0.180%	1,525,381	-0.929%
2025-09-09	72.2700	72.7102	72.0250	72.2800	-0.180%	1,445,803	-1.107%
2025-09-08	71.8500	72.5850	71.0900	72.4100	+0.625%	1,507,299	-1.284%
2025-09-05	72.8300	73.0200	71.6500	71.9600	-1.317%	1,242,698	-0.667%
2025-09-04	72.8100	73.3500	72.5200	72.9200	+0.885%	1,606,198	-1.975%
2025-09-03	71.6500	72.3800	71.4000	72.2800	+0.417%	1,320,443	-1.107%
2025-09-02	71.7700	72.2200	71.2200	71.9800	+0.405%	1,521,669	-0.695%
2025-08-29	71.4000	71.8600	71.2150	71.6900	+0.632%	1,383,936	-0.293%
2025-08-28	71.3300	71.5300	70.9100	71.2400	-0.600%	1,260,600	+0.337%
2025-08-27	71.2100	71.9800	70.9925	71.6700	+0.873%	1,133,289	-0.265%
2025-08-26	71.1000	71.3250	70.8200	71.0500	-0.112%	1,854,512	+0.605%
2025-08-25	71.8700	72.0600	71.0900	71.1300	-1.400%	1,283,571	+0.492%
2025-08-22	72.9800	73.0900	71.9600	72.1400	-0.510%	1,423,665	-0.915%
2025-08-21	72.6000	72.9200	72.3700	72.5100	-0.179%	1,309,602	-1.420%
2025-08-20	71.9600	72.9700	71.7850	72.6400	+1.509%	1,281,971	-1.597%
2025-08-19	70.5100	71.6800	70.4650	71.5600	+1.504%	1,449,936	-0.112%
2025-08-18	70.4600	70.6700	70.1900	70.5000	-0.410%	1,977,553	+1.390%
2025-08-15	71.9100	71.9100	70.5600	70.7900	-1.076%	3,939,337	+0.975%
2025-08-14	71.6300	71.7600	70.9600	71.5600	+0.294%	1,311,368	-0.112%
2025-08-13	70.3400	71.4400	70.1850	71.3500	+1.914%	1,804,046	+0.182%
2025-08-12	70.1400	70.3050	69.5700	70.0100	+0.071%	2,111,575	+2.100%
2025-08-11	70.6800	70.8800	69.7450	69.9600	-0.949%	2,170,234	+2.173%
2025-08-08	70.4700	71.0300	70.4150	70.6300	+0.742%	1,282,986	+1.203%
2025-08-07	70.3700	70.7047	69.6400	70.1100	-0.624%	1,686,065	+1.954%
2025-08-06	70.2400	70.9150	69.9400	70.5500	+0.699%	1,714,025	+1.318%
2025-08-05	70.7200	70.9700	69.9800	70.0600	-0.596%	1,686,227	+2.027%
2025-08-04	69.4400	70.6100	69.2500	70.4800	+1.776%	1,884,447	+1.419%
2025-08-01	69.1600	69.4250	68.4900	69.2500	+0.639%	2,236,973	+3.220%
2025-07-31	68.9800	69.8500	68.7300	68.8100	-0.145%	2,315,342	+3.880%
2025-07-30	68.8300	69.4200	68.6100	68.9100	+0.408%	1,908,328	+3.730%
2025-07-29	68.4700	68.8900	67.9000	68.6300	+0.926%	1,916,538	+4.153%
2025-07-28	68.8200	68.8700	67.8075	68.0000	-1.435%	2,013,411	+5.118%
2025-07-25	68.4600	69.1700	68.4184	68.9900	+0.657%	1,370,169	+3.609%
2025-07-24	68.2700	68.8200	67.9900	68.5400	-0.015%	2,323,108	+4.289%
2025-07-23	68.6300	68.9900	67.7300	68.5500	+0.015%	2,781,253	+4.274%
2025-07-22	67.7600	69.2100	66.6800	68.5400	+1.091%	3,443,927	+4.289%
2025-07-21	68.8500	69.0000	67.8000	67.8000	-1.382%	3,349,251	+5.428%
2025-07-18	68.3300	69.2400	68.1400	68.7500	+0.910%	3,744,181	+3.971%
2025-07-17	68.0000	68.3750	67.5700	68.1300	+0.235%	2,827,566	+4.917%
2025-07-16	68.3500	68.7800	67.4600	67.9700	+0.280%	2,237,218	+5.164%
2025-07-15	69.0200	69.3700	67.6900	67.7800	-2.405%	1,985,384	+5.459%
2025-07-14	68.8800	69.8600	68.6200	69.4500	+0.828%	1,777,237	+2.923%
2025-07-11	68.8800	69.2450	68.5250	68.8800	-0.390%	2,236,115	+3.775%
2025-07-10	69.6000	69.6200	68.2700	69.1500	-0.860%	3,123,148	+3.369%
2025-07-09	70.2300	70.5150	69.5900	69.7500	-0.881%	2,085,897	+2.480%
2025-07-08	70.3000	70.8400	70.0500	70.3700	-0.537%	1,874,409	+1.577%
2025-07-07	71.3700	71.9600	70.3100	70.7500	-1.035%	2,425,655	+1.032%
2025-07-03	71.2500	71.7100	70.8400	71.4900	+1.032%	1,422,340	-0.014%
2025-07-02	72.2000	72.4350	69.5200	70.7600	-2.882%	3,455,410	+1.018%
2025-07-01	73.4100	73.5750	71.8800	72.8600	-0.830%	2,099,811	-1.894%
2025-06-30	72.2400	73.5700	71.8500	73.4700	+1.632%	1,537,829	-2.709%
2025-06-27	71.7750	72.6300	71.5000	72.2900	-0.069%	2,406,739	-1.120%
2025-06-26	72.0400	72.4700	71.6500	72.3400	+0.752%	1,520,631	-1.189%
2025-06-25	72.9450	73.0300	71.5600	71.8000	-2.006%	1,792,907	-0.446%
2025-06-24	73.8600	74.0900	73.0900	73.2700	-0.879%	1,642,682	-2.443%
2025-06-23	73.3100	73.9300	72.8800	73.9200	+0.231%	2,290,859	-3.301%
2025-06-20	72.9400	73.8500	72.7200	73.7500	+1.333%	3,887,525	-3.078%
2025-06-18	72.8600	73.5250	72.5400	72.7800	-0.151%	1,457,659	-1.786%
2025-06-17	72.9800	73.1700	72.4300	72.8900	-0.315%	1,329,846	-1.934%
2025-06-16	73.4200	74.0600	72.9800	73.1200	-0.232%	1,312,472	-2.243%
2025-06-13	73.6900	74.0200	73.0900	73.2900	-0.678%	1,619,919	-2.470%
2025-06-12	72.5200	73.8500	72.4450	73.7900	+1.934%	1,584,090	-3.131%
2025-06-11	71.8100	72.5300	71.0868	72.3900	+0.822%	1,520,378	-1.257%
2025-06-10	72.4900	72.6250	71.4800	71.8000	-1.292%	1,139,448	-0.446%
2025-06-09	73.9200	74.2450	71.3600	72.7400	-1.994%	1,289,015	-1.732%
2025-06-06	74.4500	74.6330	73.6900	74.2200	+0.474%	915,970	-3.692%
2025-06-05	74.0900	74.2200	73.3000	73.8700	-0.230%	1,063,565	-3.235%
2025-06-04	74.7600	74.7600	73.6390	74.0400	-0.963%	1,130,134	-3.458%
2025-06-03	74.8100	75.4399	73.3000	74.7600	-0.545%	1,396,214	-4.387%
2025-06-02	74.1400	75.1800	73.8800	75.1700	+0.643%	1,181,131	-4.909%
2025-05-30	73.6500	74.9250	73.3100	74.6900	+0.987%	4,276,404	-4.298%
2025-05-29	73.1400	73.9900	73.0000	73.9600	+0.914%	1,324,438	-3.353%
2025-05-28	73.9000	74.3800	73.1450	73.2900	-1.226%	1,078,489	-2.470%
2025-05-27	73.2900	74.2100	72.9542	74.2000	+1.533%	1,299,100	-3.666%
2025-05-23	72.0000	73.2500	71.9800	73.0800	+1.233%	1,261,402	-2.189%
2025-05-22	72.7800	73.0800	71.6700	72.1900	-1.380%	1,248,532	-0.984%
2025-05-21	73.2900	73.7650	72.8900	73.2000	-0.476%	1,257,963	-2.350%
2025-05-20	73.5400	73.8499	73.2800	73.5500	-0.366%	746,951	-2.814%
2025-05-19	73.6700	73.9700	73.2200	73.8200	+0.737%	1,000,082	-3.170%
2025-05-16	72.8100	73.3000	72.4700	73.2800	+0.798%	1,298,966	-2.456%
2025-05-15	71.5500	72.7000	71.2501	72.7000	+2.366%	1,238,041	-1.678%
2025-05-14	71.8300	71.8300	70.5100	71.0200	-0.921%	1,208,562	+0.648%
2025-05-13	72.4400	72.7300	71.6400	71.6800	-0.720%	1,341,984	-0.279%
2025-05-12	72.7650	72.7650	70.2900	72.2000	-0.400%	1,517,493	-0.997%
2025-05-09	72.6000	72.9250	72.2800	72.4900	-0.316%	1,105,994	-1.393%
2025-05-08	72.9200	73.4000	72.6700	72.7200	-0.493%	1,430,918	-1.705%
2025-05-07	72.6100	73.4150	72.3300	73.0800	+0.578%	2,212,429	-2.189%
2025-05-06	72.1800	73.1048	72.1800	72.6600	+0.235%	1,471,500	-1.624%
2025-05-05	72.4200	72.8000	71.5200	72.4900	-0.165%	995,290	-1.393%
2025-05-02	71.9100	72.9000	71.6700	72.6100	+2.009%	1,706,298	-1.556%
2025-05-01	71.0300	71.8300	70.1600	71.1800	-0.711%	1,581,584	+0.421%
2025-04-30	71.5100	71.8950	69.9300	71.6900	+0.575%	2,105,760	-0.293%
2025-04-29	70.5900	71.3900	70.2550	71.2800	+0.835%	1,626,370	+0.281%
2025-04-28	70.6800	71.1300	70.2500	70.6900	+0.298%	1,592,666	+1.118%
2025-04-25	71.3500	71.4900	70.0000	70.4800	-1.770%	1,814,724	+1.419%
2025-04-24	71.0200	72.0000	70.0300	71.7500	+0.716%	1,819,935	-0.376%
2025-04-23	71.0000	71.3300	69.6300	71.2400	+0.550%	2,497,772	+0.337%
2025-04-22	67.6000	71.0900	66.2001	70.8500	+5.228%	2,647,975	+0.889%
2025-04-21	68.9000	69.0500	66.5900	67.3300	-2.137%	1,834,828	+6.164%
2025-04-17	68.6500	69.4400	68.1300	68.8000	+0.511%	2,145,124	+3.895%
2025-04-16	69.2300	69.8300	68.0900	68.4500	+0.132%	1,484,235	+4.427%
2025-04-15	69.4600	69.6599	68.2500	68.3600	-1.413%	1,388,332	+4.564%
2025-04-14	68.8700	69.8100	68.5600	69.3400	+1.300%	1,716,596	+3.086%
2025-04-11	66.8900	68.7550	66.0800	68.4500	+1.997%	2,574,997	+4.427%
2025-04-10	66.4500	67.8650	65.2800	67.1100	+0.269%	2,503,849	+6.512%
2025-04-09	63.6500	67.2300	63.6500	66.9300	+2.465%	3,277,976	+6.798%
2025-04-08	66.0600	66.9800	64.4000	65.3200	+1.618%	2,684,384	+9.430%
2025-04-07	64.5500	65.7900	62.6300	64.2800	-1.758%	3,219,183	+11.201%
2025-04-04	68.6300	69.6700	65.2400	65.4300	-6.914%	2,853,475	+9.247%
2025-04-03	68.8650	70.8850	68.8650	70.2900	+0.774%	2,311,164	+1.693%
2025-04-02	70.0000	70.3465	69.1500	69.7500	-0.712%	2,246,282	+2.480%
2025-04-01	70.8100	71.5300	69.9400	70.2500	-1.279%	3,055,978	+1.751%
2025-03-31	71.3600	72.0900	70.4650	71.1600	-0.154%	3,895,841	+0.450%
2025-03-28	70.8250	76.3800	70.6500	71.2700	+7.529%	8,170,555	+0.295%
2025-03-27	65.6500	66.5400	65.0700	66.2800	+1.594%	1,639,304	+7.846%
2025-03-26	64.7600	65.4615	64.5450	65.2400	+1.273%	1,304,524	+9.565%
2025-03-25	64.5000	64.8400	63.7900	64.4200	+0.499%	1,358,256	+10.959%
2025-03-24	63.7800	64.1750	63.4000	64.1000	+1.360%	1,101,615	+11.513%
2025-03-21	63.4200	63.9700	63.0300	63.2400	-0.550%	3,132,590	+13.030%
2025-03-20	63.5100	64.0000	63.2800	63.5900	-0.157%	846,814	+12.408%
2025-03-19	63.4000	63.9800	63.1450	63.6900	+0.457%	1,341,867	+12.231%
2025-03-18	63.9900	64.2600	63.1759	63.4000	-1.061%	1,264,813	+12.744%
2025-03-17	63.0000	64.3200	62.9700	64.0800	+1.344%	1,487,821	+11.548%
2025-03-14	62.0900	63.3350	61.9700	63.2300	+2.198%	1,220,984	+13.048%
2025-03-13	61.7800	62.7000	61.5600	61.8700	+0.520%	1,487,025	+15.533%
2025-03-12	61.7500	61.9400	60.6800	61.5500	-0.662%	1,325,728	+16.133%
2025-03-11	63.0100	63.1600	61.9100	61.9600	-1.588%	2,288,141	+15.365%
2025-03-10	62.2500	63.9500	62.2500	62.9600	+0.639%	1,368,149	+13.532%
2025-03-07	61.9500	63.0100	61.7500	62.5600	+0.627%	1,346,859	+14.258%
2025-03-06	62.2800	62.3400	61.6300	62.1700	-0.576%	1,143,412	+14.975%
2025-03-05	62.1600	62.9300	62.0900	62.5300	+0.482%	1,062,445	+14.313%
2025-03-04	63.7900	63.9800	62.1500	62.2300	-2.354%	1,229,448	+14.864%
2025-03-03	63.0300	63.8800	63.0200	63.7300	+1.030%	1,333,686	+12.161%
2025-02-28	62.6300	63.1750	62.0600	63.0800	+1.545%	1,559,637	+13.316%
2025-02-27	61.6000	62.6850	61.4650	62.1200	+1.189%	1,507,262	+15.068%
2025-02-26	62.5600	62.8200	61.2900	61.3900	-2.276%	2,164,668	+16.436%
2025-02-25	62.7800	62.9900	62.2100	62.8200	+0.818%	1,458,441	+13.785%
2025-02-24	61.1200	62.6700	61.1200	62.3100	+2.198%	2,542,258	+14.717%
2025-02-21	60.3000	61.1500	60.2000	60.9700	+0.944%	1,584,398	+17.238%
2025-02-20	60.3800	60.5700	59.5500	60.4000	-0.658%	1,029,551	+18.344%
2025-02-19	60.4000	61.0450	60.3150	60.8000	+0.479%	1,187,936	+17.566%
2025-02-18	60.5000	60.6850	60.1600	60.5100	+0.265%	1,174,678	+18.129%
2025-02-14	61.3200	61.5350	60.3100	60.3500	-1.854%	1,383,570	+18.442%
2025-02-13	60.7700	61.6100	60.6900	61.4900	+1.235%	1,127,592	+16.247%
2025-02-12	60.7900	61.1400	60.4800	60.7400	-0.752%	1,399,627	+17.682%

document.getElementById("ndrZyZ").onerror = function(){this.style.display='none';}; .dark-mode .n42h9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n42h9R{ color: #333333; background-color: white; border: 2px solid #333333; }WRBW.R. Berkley Corporationstock NYSE

WRB
W.R. Berkley Corporation
stock NYSE