-
5 DAY PERFORMANCE
+2.27% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
+7.81% -
6 MONTH PERFORMANCE
+17.61% -
YEAR-TO-DATE PERFORMANCE
+31.75% -
1 YEAR PERFORMANCE
+30.97%
W. R. Berkley Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $61.24 | $62.14 (1.47%) | $62.26 | $60.90 | 1.68 M | |
| 11/20/2024 | $60.52 | $60.94 (0.69%) | $61.14 | $59.97 | 941,400 | $24.63 B |
| 11/19/2024 | $60.34 | $60.19 (-0.25%) | $60.50 | $59.54 | 829,816 | $24.33 B |
| 11/18/2024 | $60.46 | $60.83 (0.61%) | $61.04 | $60.43 | 1.33 M | $24.59 B |
| 11/15/2024 | $59.61 | $60.74 (1.9%) | $60.84 | $59.61 | 2.07 M | $24.55 B |
| 11/14/2024 | $60.05 | $59.65 (-0.67%) | $60.35 | $59.42 | 1.76 M | $24.11 B |
| 11/13/2024 | $60.22 | $60.24 (0.03%) | $60.55 | $60.03 | 1.30 M | $24.35 B |
| 11/12/2024 | $60.67 | $60.40 (-0.45%) | $60.76 | $60.08 | 1.06 M | $24.42 B |
| 11/11/2024 | $60.85 | $60.42 (-0.71%) | $61.34 | $60.38 | 1.44 M | $24.42 B |
| 11/08/2024 | $60.12 | $60.55 (0.72%) | $60.86 | $59.47 | 940,238 | $24.48 B |
| 11/07/2024 | $60.58 | $59.62 (-1.58%) | $60.58 | $59.52 | 1.19 M | $24.10 B |
| 11/06/2024 | $61.15 | $60.67 (-0.78%) | $61.15 | $59.58 | 1.66 M | $24.53 B |
| 11/05/2024 | $57.55 | $58.21 (1.15%) | $58.23 | $57.49 | 994,725 | $23.53 B |
| 11/04/2024 | $57.56 | $57.53 (-0.05%) | $57.87 | $57.24 | 1.35 M | $23.26 B |
| 11/01/2024 | $57.38 | $57.50 (0.21%) | $57.89 | $57.13 | 1.32 M | $23.24 B |
| 10/31/2024 | $57.73 | $57.17 (-0.97%) | $57.98 | $57.15 | 2.35 M | $23.11 B |
| 10/30/2024 | $58.03 | $58.02 (-0.02%) | $58.30 | $57.82 | 1.17 M | $23.45 B |
| 10/29/2024 | $58.36 | $57.62 (-1.27%) | $58.73 | $57.56 | 1.70 M | $23.29 B |
| 10/28/2024 | $58.57 | $58.41 (-0.27%) | $59.00 | $58.24 | 1.43 M | $23.61 B |
| 10/25/2024 | $59.19 | $58.16 (-1.74%) | $59.36 | $57.93 | 1.83 M | $23.51 B |
| 10/24/2024 | $59.28 | $59.31 (0.05%) | $60.04 | $59.18 | 1.82 M | $23.98 B |
| 10/23/2024 | $58.51 | $59.13 (1.06%) | $59.17 | $57.84 | 2.21 M | $23.90 B |
| 10/22/2024 | $60.50 | $58.53 (-3.26%) | $60.50 | $57.95 | 3.65 M | $23.66 B |
| 10/21/2024 | $61.50 | $61.03 (-0.76%) | $61.96 | $61.02 | 3.25 M | $24.67 B |
| 10/18/2024 | $61.22 | $61.26 (0.07%) | $61.60 | $60.72 | 7.73 M | $24.76 B |
| 10/17/2024 | $60.46 | $61.04 (0.96%) | $61.29 | $60.24 | 2.54 M | $24.68 B |
| 10/16/2024 | $59.01 | $59.28 (0.46%) | $59.55 | $58.83 | 1.57 M | $23.96 B |
| 10/15/2024 | $59.30 | $58.92 (-0.64%) | $59.98 | $58.79 | 1.83 M | $23.82 B |
| 10/14/2024 | $58.34 | $59.26 (1.58%) | $59.44 | $58.08 | 1.63 M | $23.96 B |
| 10/11/2024 | $58.47 | $58.57 (0.17%) | $58.95 | $58.27 | 1.04 M | $23.68 B |
| 10/10/2024 | $59.00 | $58.10 (-1.53%) | $59.12 | $57.80 | 1.47 M | $23.49 B |
| 10/09/2024 | $57.23 | $57.99 (1.33%) | $58.30 | $57.23 | 1.44 M | $23.44 B |
| 10/08/2024 | $56.72 | $57.47 (1.32%) | $57.73 | $56.29 | 2.11 M | $23.23 B |
| 10/07/2024 | $57.95 | $56.48 (-2.54%) | $58.16 | $56.01 | 2.53 M | $22.83 B |
| 10/04/2024 | $57.29 | $58.51 (2.13%) | $58.73 | $57.14 | 1.43 M | $23.65 B |
| 10/03/2024 | $57.64 | $57.16 (-0.83%) | $57.76 | $56.72 | 1.77 M | $23.11 B |
| 10/02/2024 | $57.15 | $57.63 (0.84%) | $57.71 | $56.89 | 2.64 M | $23.30 B |
| 10/01/2024 | $56.54 | $57.26 (1.27%) | $57.37 | $56.14 | 2.59 M | $23.15 B |
| 09/30/2024 | $56.57 | $56.73 (0.28%) | $56.76 | $55.80 | 2.29 M | $22.93 B |
| 09/27/2024 | $56.50 | $56.51 (0.02%) | $56.96 | $56.36 | 1.27 M | $22.84 B |
| 09/26/2024 | $56.22 | $56.71 (0.87%) | $56.85 | $55.89 | 1.57 M | $22.92 B |
| 09/25/2024 | $56.94 | $56.39 (-0.97%) | $56.98 | $56.18 | 1.74 M | $22.80 B |
| 09/24/2024 | $56.99 | $56.65 (-0.6%) | $57.28 | $56.46 | 1.40 M | $22.90 B |
| 09/23/2024 | $57.36 | $57.44 (0.14%) | $57.79 | $57.09 | 1.57 M | $23.22 B |
| 09/20/2024 | $57.15 | $57.45 (0.52%) | $57.75 | $57.01 | 5.84 M | $23.22 B |
| 09/19/2024 | $57.91 | $57.52 (-0.67%) | $58.02 | $57.19 | 1.49 M | $23.25 B |
| 09/18/2024 | $58.38 | $57.81 (-0.98%) | $58.49 | $57.74 | 1.81 M | $23.37 B |
| 09/17/2024 | $58.76 | $58.13 (-1.07%) | $59.15 | $58.01 | 3.44 M | $23.50 B |
| 09/16/2024 | $58.70 | $58.75 (0.09%) | $59.38 | $58.47 | 1.42 M | $23.75 B |
| 09/13/2024 | $57.85 | $58.34 (0.85%) | $58.39 | $57.85 | 1.02 M | $23.58 B |
| 09/12/2024 | $57.20 | $57.78 (1.01%) | $57.86 | $56.97 | 1.21 M | $23.36 B |
| 09/11/2024 | $58.37 | $57.11 (-2.16%) | $58.46 | $56.72 | 1.62 M | $23.09 B |
| 09/10/2024 | $59.54 | $58.49 (-1.76%) | $59.70 | $58.44 | 1.35 M | $23.64 B |
| 09/09/2024 | $59.07 | $59.38 (0.52%) | $59.83 | $58.65 | 1.73 M | $24.00 B |
| 09/06/2024 | $59.02 | $58.69 (-0.56%) | $59.57 | $58.68 | 1.36 M | $23.73 B |
| 09/05/2024 | $60.76 | $59.02 (-2.86%) | $60.76 | $58.65 | 2.04 M | $23.86 B |
| 09/04/2024 | $60.60 | $60.58 (-0.03%) | $61.28 | $60.16 | 1.44 M | $24.49 B |
| 09/03/2024 | $59.55 | $60.52 (1.63%) | $60.86 | $59.15 | 1.38 M | $24.47 B |
| 08/30/2024 | $59.19 | $59.70 (0.86%) | $59.75 | $59.10 | 1.94 M | $24.13 B |
| 08/29/2024 | $58.85 | $59.32 (0.8%) | $59.39 | $58.30 | 859,579 | $23.98 B |
| 08/28/2024 | $58.78 | $58.73 (-0.09%) | $59.11 | $58.38 | 1.30 M | $23.74 B |
| 08/27/2024 | $58.47 | $58.71 (0.41%) | $58.80 | $58.22 | 965,337 | $23.73 B |
| 08/26/2024 | $58.37 | $58.30 (-0.12%) | $58.86 | $58.26 | 771,547 | $23.57 B |
| 08/23/2024 | $57.99 | $58.22 (0.4%) | $58.34 | $57.82 | 919,623 | $23.54 B |
| 08/22/2024 | $57.61 | $57.98 (0.64%) | $58.03 | $57.50 | 632,904 | $23.44 B |
| 08/21/2024 | $57.56 | $57.62 (0.1%) | $57.71 | $56.85 | 887,783 | $23.29 B |