5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
-8.70%
W.R. Berkley Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $77.75 | $76.98 (-0.99%) | $79.26 | $76.82 | 1.40 M | |
| 11/04/2026 | $76.42 | $76.71 (0.38%) | $76.75 | $75.48 | 1.61 M | $29.82 B |
| 11/03/2026 | $75.00 | $75.12 (0.16%) | $75.63 | $74.31 | 1.54 M | $29.20 B |
| 11/02/2026 | $74.07 | $75.16 (1.47%) | $75.37 | $73.50 | 1.59 M | $29.22 B |
| 10/30/2026 | $74.50 | $73.86 (-0.86%) | $74.85 | $73.52 | 2.55 M | $28.71 B |
| 10/29/2026 | $72.33 | $73.10 (1.06%) | $73.11 | $72.14 | 2.19 M | $28.42 B |
| 10/28/2026 | $72.08 | $71.63 (-0.62%) | $72.49 | $71.36 | 2.04 M | $27.85 B |
| 10/27/2026 | $73.33 | $72.38 (-1.3%) | $73.76 | $71.73 | 2.09 M | $28.14 B |
| 10/26/2026 | $73.52 | $73.79 (0.37%) | $74.19 | $73.44 | 2.22 M | $28.69 B |
| 10/23/2026 | $75.06 | $73.33 (-2.3%) | $75.55 | $73.10 | 2.98 M | $28.51 B |
| 10/22/2026 | $74.96 | $75.55 (0.79%) | $75.88 | $74.62 | 1.75 M | $29.37 B |
| 10/21/2026 | $73.27 | $74.34 (1.46%) | $74.34 | $72.80 | 2.69 M | $28.90 B |
| 10/20/2026 | $73.71 | $73.15 (-0.76%) | $74.50 | $72.91 | 4.06 M | $28.44 B |
| 10/19/2026 | $74.62 | $74.08 (-0.72%) | $75.44 | $73.37 | 3.43 M | $28.80 B |
| 10/16/2026 | $73.82 | $75.42 (2.17%) | $75.46 | $73.69 | 2.85 M | $29.32 B |
| 10/15/2026 | $75.03 | $73.97 (-1.41%) | $75.83 | $73.94 | 1.95 M | $28.79 B |
| 10/14/2026 | $73.55 | $73.80 (0.34%) | $74.14 | $72.71 | 2.02 M | $28.72 B |
| 10/13/2026 | $73.26 | $73.55 (0.4%) | $73.74 | $72.75 | 2.29 M | $28.62 B |
| 10/12/2026 | $72.34 | $72.90 (0.77%) | $73.23 | $72.34 | 1.33 M | $28.37 B |
| 10/09/2026 | $71.94 | $71.91 (-0.04%) | $72.57 | $71.68 | 1.76 M | $27.98 B |
| 10/08/2026 | $70.01 | $72.05 (2.91%) | $72.50 | $70.01 | 2.24 M | $28.04 B |
| 10/07/2026 | $69.99 | $69.73 (-0.37%) | $70.54 | $69.61 | 2.22 M | $27.14 B |
| 10/06/2026 | $69.75 | $69.65 (-0.14%) | $70.87 | $69.47 | 3.08 M | $27.10 B |
| 10/05/2026 | $68.87 | $69.77 (1.31%) | $69.98 | $68.68 | 2.32 M | $27.15 B |
| 10/02/2026 | $68.83 | $68.98 (0.22%) | $69.32 | $68.36 | 2.24 M | $26.84 B |
| 10/01/2026 | $67.34 | $68.90 (2.32%) | $69.14 | $66.99 | 2.55 M | $26.81 B |
| 09/30/2026 | $68.14 | $67.54 (-0.88%) | $68.54 | $67.46 | 2.32 M | $26.28 B |
| 09/29/2026 | $67.20 | $68.22 (1.52%) | $68.31 | $67.11 | 1.92 M | $26.55 B |
| 09/28/2026 | $66.71 | $67.66 (1.42%) | $67.71 | $66.26 | 2.50 M | $26.33 B |
| 09/25/2026 | $67.16 | $66.82 (-0.51%) | $67.28 | $66.32 | 2.24 M | $26.00 B |
| 09/24/2026 | $68.09 | $67.29 (-1.17%) | $68.45 | $67.24 | 1.98 M | $26.19 B |
| 09/23/2026 | $67.99 | $67.67 (-0.47%) | $68.79 | $67.54 | 1.86 M | $26.33 B |
| 09/22/2026 | $68.72 | $68.17 (-0.8%) | $69.06 | $67.71 | 4.51 M | $26.53 B |
| 09/21/2026 | $69.76 | $68.79 (-1.39%) | $70.08 | $68.74 | 4.70 M | $26.77 B |
| 09/18/2026 | $69.80 | $69.99 (0.27%) | $70.36 | $69.15 | 20.28 M | $27.24 B |
| 09/17/2026 | $69.98 | $70.10 (0.17%) | $70.47 | $69.60 | 4.02 M | $27.28 B |
| 09/16/2026 | $70.81 | $69.95 (-1.21%) | $71.20 | $69.78 | 4.70 M | $27.22 B |
| 09/15/2026 | $70.70 | $71.28 (0.82%) | $71.33 | $70.00 | 3.12 M | $27.74 B |
| 09/14/2026 | $70.83 | $70.87 (0.06%) | $71.46 | $70.04 | 2.85 M | $27.58 B |
| 09/11/2026 | $70.97 | $69.90 (-1.51%) | $70.97 | $69.58 | 2.66 M | $27.20 B |
| 09/10/2026 | $70.43 | $70.05 (-0.54%) | $70.78 | $69.03 | 3.67 M | $27.26 B |
| 09/09/2026 | $69.34 | $69.91 (0.82%) | $70.03 | $68.77 | 3.29 M | $27.21 B |
| 09/08/2026 | $68.73 | $69.77 (1.51%) | $70.67 | $68.22 | 4.20 M | $27.15 B |
| 09/04/2026 | $68.85 | $69.14 (0.42%) | $69.79 | $68.73 | 1.71 M | $26.91 B |
| 09/03/2026 | $68.69 | $69.50 (1.18%) | $69.85 | $68.56 | 2.18 M | $27.05 B |
| 09/02/2026 | $68.16 | $68.12 (-0.06%) | $68.48 | $67.63 | 1.79 M | $26.51 B |
| 09/01/2026 | $67.99 | $67.72 (-0.4%) | $68.16 | $67.42 | 1.75 M | $26.35 B |
| 08/31/2026 | $68.34 | $67.56 (-1.14%) | $68.42 | $67.36 | 2.03 M | $26.29 B |
| 08/28/2026 | $68.76 | $68.44 (-0.47%) | $68.93 | $67.99 | 1.27 M | $26.63 B |
| 08/27/2026 | $68.00 | $68.34 (0.5%) | $68.44 | $67.60 | 1.64 M | $26.59 B |
| 08/26/2026 | $68.38 | $68.67 (0.42%) | $68.90 | $68.38 | 1.26 M | $26.72 B |
| 08/25/2026 | $69.64 | $68.48 (-1.67%) | $69.64 | $68.46 | 1.42 M | $26.65 B |
| 08/24/2026 | $69.03 | $69.70 (0.97%) | $70.22 | $69.03 | 1.33 M | $27.12 B |
| 08/21/2026 | $69.38 | $68.60 (-1.12%) | $69.66 | $68.49 | 2.10 M | $26.70 B |
| 08/20/2026 | $69.46 | $69.18 (-0.4%) | $70.10 | $69.18 | 1.61 M | $26.92 B |
| 08/19/2026 | $70.35 | $69.61 (-1.05%) | $71.28 | $69.58 | 1.48 M | $27.09 B |
| 08/18/2026 | $70.88 | $70.17 (-1%) | $71.38 | $70.15 | 1.47 M | $27.31 B |
| 08/17/2026 | $70.20 | $69.75 (-0.64%) | $71.04 | $69.71 | 1.25 M | $27.14 B |
| 08/14/2026 | $70.38 | $70.51 (0.18%) | $70.70 | $70.05 | 1.14 M | $27.44 B |
| 08/13/2026 | $70.12 | $70.47 (0.5%) | $70.71 | $69.68 | 1.52 M | $27.42 B |
| 08/12/2026 | $69.52 | $69.73 (0.3%) | $70.55 | $69.31 | 1.21 M | $27.14 B |
| 08/11/2026 | $70.47 | $70.09 (-0.54%) | $70.83 | $70.02 | 1.09 M | $27.28 B |
| 08/10/2026 | $70.97 | $70.82 (-0.21%) | $71.19 | $70.08 | 1.54 M | $27.56 B |
| 08/07/2026 | $71.48 | $71.60 (0.17%) | $71.91 | $70.56 | 1.50 M | $27.86 B |
| 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 |
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.
