5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
-2.70%
W.R. Berkley Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $71.48 | $71.22 (-0.36%) | $71.62 | $70.56 | 160.86 K | |
| 08/06/2026 | $73.12 | $72.13 (-1.35%) | $73.43 | $71.50 | 2.77 M | $28.07 B |
| 08/05/2026 | $71.90 | $72.08 (0.25%) | $72.28 | $71.40 | 1.63 M | $28.05 B |
| 08/04/2026 | $72.29 | $71.39 (-1.24%) | $72.29 | $70.50 | 2.44 M | $27.78 B |
| 08/03/2026 | $72.45 | $72.09 (-0.5%) | $72.82 | $71.76 | 2.20 M | $28.05 B |
| 07/31/2026 | $72.36 | $72.54 (0.25%) | $73.42 | $72.26 | 1.51 M | $28.23 B |
| 07/30/2026 | $75.00 | $73.38 (-2.16%) | $75.08 | $72.59 | 1.70 M | $28.56 B |
| 07/29/2026 | $75.81 | $75.65 (-0.21%) | $76.96 | $75.19 | 1.87 M | $29.44 B |
| 07/28/2026 | $76.38 | $76.17 (-0.27%) | $77.45 | $76.07 | 1.54 M | $29.64 B |
| 07/27/2026 | $75.06 | $75.70 (0.85%) | $76.07 | $74.87 | 1.37 M | $29.46 B |
| 07/24/2026 | $73.52 | $75.46 (2.64%) | $75.69 | $73.52 | 1.95 M | $29.37 B |
| 07/23/2026 | $72.39 | $73.43 (1.44%) | $73.49 | $71.87 | 1.78 M | $28.58 B |
| 07/22/2026 | $72.65 | $72.36 (-0.4%) | $72.77 | $71.70 | 2.00 M | $28.16 B |
| 07/21/2026 | $71.47 | $72.16 (0.97%) | $74.82 | $71.47 | 3.68 M | $28.08 B |
| 07/20/2026 | $71.87 | $72.73 (1.2%) | $72.79 | $71.41 | 2.46 M | $28.30 B |
| 07/17/2026 | $71.23 | $71.61 (0.53%) | $72.41 | $70.61 | 3.80 M | $28.09 B |
| 07/16/2026 | $68.56 | $69.90 (1.95%) | $70.24 | $68.56 | 2.09 M | $27.42 B |
| 07/15/2026 | $70.52 | $69.88 (-0.91%) | $71.13 | $69.60 | 1.66 M | $27.41 B |
| 07/14/2026 | $73.25 | $71.98 (-1.73%) | $73.69 | $71.96 | 1.66 M | $28.24 B |
| 07/13/2026 | $72.74 | $73.84 (1.51%) | $73.90 | $72.70 | 2.10 M | $28.96 B |
| 07/10/2026 | $71.76 | $72.19 (0.6%) | $72.22 | $71.59 | 1.77 M | $28.32 B |
| 07/09/2026 | $71.26 | $71.82 (0.79%) | $72.12 | $70.85 | 2.57 M | $28.17 B |
| 07/08/2026 | $71.59 | $71.28 (-0.43%) | $72.46 | $71.10 | 1.66 M | $27.96 B |
| 07/07/2026 | $71.78 | $71.54 (-0.33%) | $73.08 | $71.48 | 1.51 M | $28.06 B |
| 07/06/2026 | $72.00 | $70.92 (-1.5%) | $72.08 | $70.45 | 1.59 M | $27.82 B |
| 07/02/2026 | $70.75 | $72.08 (1.88%) | $72.31 | $69.93 | 1.94 M | $28.27 B |
| 07/01/2026 | $70.79 | $70.66 (-0.18%) | $71.41 | $70.03 | 1.92 M | $27.72 B |
| 06/30/2026 | $70.92 | $70.53 (-0.55%) | $71.33 | $70.36 | 1.46 M | $27.67 B |
| 06/29/2026 | $70.98 | $71.01 (0.04%) | $71.56 | $70.62 | 1.51 M | $27.85 B |
| 06/26/2026 | $70.10 | $71.27 (1.67%) | $71.36 | $69.34 | 2.63 M | $27.96 B |
| 06/25/2026 | $69.71 | $69.29 (-0.6%) | $70.93 | $69.04 | 2.03 M | $27.18 B |
| 06/24/2026 | $69.27 | $70.05 (1.13%) | $70.57 | $68.89 | 2.51 M | $27.48 B |
| 06/23/2026 | $67.88 | $68.96 (1.59%) | $69.06 | $67.31 | 2.96 M | $27.05 B |
| 06/22/2026 | $67.28 | $67.14 (-0.21%) | $68.04 | $67.00 | 1.96 M | $26.34 B |
| 06/18/2026 | $68.26 | $67.18 (-1.58%) | $68.26 | $67.00 | 4.29 M | $26.35 B |
| 06/17/2026 | $67.83 | $68.09 (0.38%) | $68.89 | $67.70 | 1.51 M | $26.71 B |
| 06/16/2026 | $68.39 | $68.37 (-0.03%) | $68.94 | $67.83 | 1.82 M | $26.82 B |
| 06/15/2026 | $68.16 | $68.03 (-0.19%) | $68.50 | $67.78 | 1.57 M | $26.69 B |
| 06/12/2026 | $67.20 | $68.27 (1.59%) | $68.29 | $66.84 | 1.80 M | $26.78 B |
| 06/11/2026 | $68.19 | $67.54 (-0.95%) | $68.68 | $67.37 | 2.73 M | $26.49 B |
| 06/10/2026 | $67.70 | $68.15 (0.66%) | $68.77 | $67.49 | 1.53 M | $26.73 B |
| 06/09/2026 | $66.87 | $67.22 (0.52%) | $67.82 | $66.63 | 1.94 M | $26.37 B |
| 06/08/2026 | $67.80 | $66.75 (-1.55%) | $68.11 | $66.72 | 2.31 M | $26.18 B |
| 06/05/2026 | $67.02 | $68.57 (2.31%) | $68.79 | $66.99 | 1.92 M | $26.90 B |
| 06/04/2026 | $66.86 | $66.31 (-0.82%) | $67.99 | $65.96 | 2.19 M | $26.01 B |
| 06/03/2026 | $65.09 | $65.29 (0.31%) | $65.83 | $64.56 | 2.84 M | $25.61 B |
| 06/02/2026 | $64.44 | $65.18 (1.15%) | $65.47 | $63.98 | 2.03 M | $25.57 B |
| 06/01/2026 | $63.20 | $64.35 (1.82%) | $64.47 | $62.87 | 2.50 M | $25.24 B |
| 05/29/2026 | $64.00 | $63.54 (-0.72%) | $64.62 | $63.35 | 7.65 M | $24.92 B |
| 05/28/2026 | $65.26 | $64.30 (-1.47%) | $65.55 | $64.28 | 2.22 M | $25.22 B |
| 05/27/2026 | $67.20 | $65.29 (-2.84%) | $67.69 | $65.17 | 2.64 M | $25.61 B |
| 05/26/2026 | $67.44 | $67.33 (-0.16%) | $67.80 | $67.10 | 1.72 M | $26.41 B |
| 05/22/2026 | $67.50 | $67.54 (0.06%) | $68.07 | $67.17 | 1.64 M | $26.49 B |
| 05/21/2026 | $67.79 | $67.47 (-0.47%) | $68.11 | $66.90 | 2.30 M | $26.47 B |
| 05/20/2026 | $68.13 | $68.24 (0.16%) | $68.34 | $67.63 | 1.95 M | $26.77 B |
| 05/19/2026 | $68.75 | $68.52 (-0.33%) | $69.10 | $68.07 | 1.77 M | $26.88 B |
| 05/18/2026 | $66.49 | $68.76 (3.41%) | $68.90 | $66.27 | 1.97 M | $26.97 B |
| 05/15/2026 | $66.51 | $66.45 (-0.09%) | $67.09 | $66.00 | 2.12 M | $26.07 B |
| 05/14/2026 | $65.78 | $66.03 (0.38%) | $66.46 | $65.55 | 1.74 M | $25.90 B |
| 05/13/2026 | $66.28 | $65.43 (-1.28%) | $66.88 | $65.07 | 1.76 M | $25.67 B |
| 05/12/2026 | $66.50 | $66.56 (0.09%) | $67.16 | $66.04 | 1.28 M | $26.11 B |
| 05/11/2026 | $66.02 | $66.41 (0.59%) | $66.57 | $65.53 | 1.67 M | $26.05 B |
| 05/08/2026 | $66.62 | $65.68 (-1.41%) | $66.65 | $65.57 | 1.38 M | $25.76 B |
| 05/07/2026 | $65.79 | $66.53 (1.12%) | $66.88 | $65.59 | 1.49 M | $26.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
