5 DAY PERFORMANCE
-8.78%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
+21.10%
1 YEAR PERFORMANCE
+11.33%
W. R. Berkley Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $71.69 | $70.87 (-1.14%) | $71.94 | $70.57 | 5.68 M | $28.15 B |
| 12/03/2025 | $73.13 | $71.65 (-2.02%) | $73.54 | $71.32 | 3.46 M | $28.46 B |
| 12/02/2025 | $72.54 | $72.80 (0.36%) | $73.70 | $72.50 | 4.04 M | $28.92 B |
| 12/01/2025 | $77.60 | $72.98 (-5.95%) | $78.06 | $72.96 | 4.34 M | $28.99 B |
| 11/28/2025 | $77.49 | $77.69 (0.26%) | $77.96 | $77.43 | 629.91 K | $30.86 B |
| 11/26/2025 | $78.15 | $77.64 (-0.65%) | $78.40 | $77.64 | 1.19 M | $30.84 B |
| 11/25/2025 | $78.07 | $77.92 (-0.19%) | $78.44 | $77.77 | 1.75 M | $30.95 B |
| 11/24/2025 | $78.16 | $77.53 (-0.81%) | $78.33 | $77.37 | 2.70 M | $30.80 B |
| 11/21/2025 | $77.59 | $78.10 (0.66%) | $78.96 | $77.42 | 2.01 M | $31.02 B |
| 11/20/2025 | $77.06 | $77.30 (0.31%) | $77.63 | $76.65 | 1.85 M | $30.71 B |
| 11/19/2025 | $77.34 | $76.69 (-0.84%) | $78.11 | $76.29 | 2.25 M | $30.46 B |
| 11/18/2025 | $76.96 | $77.50 (0.7%) | $78.01 | $76.86 | 2.17 M | $30.78 B |
| 11/17/2025 | $77.34 | $77.10 (-0.31%) | $77.83 | $76.88 | 1.83 M | $30.63 B |
| 11/14/2025 | $77.20 | $77.00 (-0.26%) | $77.90 | $76.38 | 3.18 M | $30.59 B |
| 11/13/2025 | $76.70 | $76.96 (0.34%) | $77.40 | $76.67 | 2.26 M | $30.57 B |
| 11/12/2025 | $76.24 | $76.65 (0.54%) | $76.88 | $76.24 | 1.88 M | $30.45 B |
| 11/11/2025 | $76.23 | $76.35 (0.16%) | $76.64 | $75.59 | 1.30 M | $30.33 B |
| 11/10/2025 | $74.59 | $75.84 (1.68%) | $75.87 | $74.32 | 2.87 M | $30.13 B |
| 11/07/2025 | $74.21 | $74.97 (1.02%) | $75.63 | $74.16 | 2.05 M | $29.78 B |
| 11/06/2025 | $74.91 | $74.58 (-0.44%) | $75.70 | $74.55 | 2.31 M | $29.62 B |
| 11/05/2025 | $74.05 | $74.72 (0.9%) | $75.07 | $73.98 | 2.42 M | $29.68 B |
| 11/04/2025 | $72.12 | $74.05 (2.68%) | $74.05 | $72.11 | 3.24 M | $29.41 B |
| 11/03/2025 | $71.31 | $71.78 (0.66%) | $71.83 | $70.30 | 5.32 M | $28.51 B |
| 10/31/2025 | $70.82 | $71.34 (0.73%) | $71.66 | $70.71 | 3.01 M | $28.34 B |
| 10/30/2025 | $71.72 | $71.54 (-0.25%) | $72.14 | $71.00 | 7.97 M | $28.42 B |
| 10/29/2025 | $72.19 | $71.40 (-1.09%) | $72.19 | $70.77 | 4.27 M | $28.36 B |
| 10/28/2025 | $75.06 | $72.61 (-3.26%) | $75.06 | $72.35 | 3.05 M | $28.84 B |
| 10/27/2025 | $74.93 | $75.26 (0.44%) | $75.53 | $74.69 | 2.29 M | $29.89 B |
| 10/24/2025 | $75.22 | $75.03 (-0.25%) | $75.52 | $74.61 | 3.85 M | $29.80 B |
| 10/23/2025 | $75.46 | $75.24 (-0.29%) | $75.46 | $74.36 | 4.57 M | $29.89 B |
| 10/22/2025 | $74.83 | $75.02 (0.25%) | $75.55 | $73.83 | 5.63 M | $29.80 B |
| 10/21/2025 | $71.49 | $75.00 (4.91%) | $75.39 | $71.12 | 5.52 M | $29.79 B |
| 10/20/2025 | $74.30 | $73.48 (-1.1%) | $74.52 | $73.36 | 3.01 M | $29.19 B |
| 10/17/2025 | $73.70 | $74.05 (0.47%) | $74.30 | $73.41 | 3.91 M | $29.41 B |
| 10/16/2025 | $75.71 | $73.65 (-2.72%) | $75.86 | $73.41 | 3.19 M | $29.24 B |
| 10/15/2025 | $78.02 | $76.39 (-2.09%) | $78.02 | $75.47 | 2.98 M | $30.33 B |
| 10/14/2025 | $77.81 | $78.46 (0.84%) | $78.48 | $77.27 | 1.67 M | $31.15 B |
| 10/13/2025 | $77.35 | $77.45 (0.13%) | $78.00 | $76.63 | 1.48 M | $30.75 B |
| 10/10/2025 | $77.98 | $77.65 (-0.42%) | $78.43 | $77.46 | 1.78 M | $30.83 B |
| 10/09/2025 | $78.04 | $77.52 (-0.67%) | $78.40 | $77.19 | 1.60 M | $30.78 B |
| 10/08/2025 | $78.39 | $77.84 (-0.7%) | $78.39 | $77.54 | 1.40 M | $30.90 B |
| 10/07/2025 | $77.24 | $77.77 (0.69%) | $77.95 | $77.21 | 1.67 M | $30.88 B |
| 10/06/2025 | $76.99 | $76.98 (-0.01%) | $77.58 | $76.67 | 1.82 M | $30.56 B |
| 10/03/2025 | $76.24 | $76.86 (0.81%) | $77.31 | $75.76 | 2.11 M | $30.51 B |
| 10/02/2025 | $74.96 | $76.18 (1.63%) | $76.36 | $74.74 | 2.03 M | $30.24 B |
| 10/01/2025 | $76.37 | $75.41 (-1.26%) | $76.40 | $75.14 | 2.87 M | $29.94 B |
| 09/30/2025 | $76.11 | $76.62 (0.67%) | $76.97 | $75.83 | 1.88 M | $30.42 B |
| 09/29/2025 | $75.92 | $76.02 (0.13%) | $76.05 | $75.36 | 1.76 M | $30.18 B |
| 09/26/2025 | $75.30 | $75.88 (0.77%) | $76.17 | $74.93 | 1.58 M | $30.13 B |
| 09/25/2025 | $75.00 | $74.56 (-0.59%) | $75.34 | $74.19 | 2.35 M | $29.60 B |
| 09/24/2025 | $73.89 | $74.81 (1.25%) | $74.82 | $73.52 | 1.79 M | $29.70 B |
| 09/23/2025 | $73.20 | $74.14 (1.28%) | $74.25 | $73.06 | 1.42 M | $29.43 B |
| 09/22/2025 | $73.30 | $73.41 (0.15%) | $73.69 | $72.72 | 2.02 M | $29.14 B |
| 09/19/2025 | $73.31 | $73.39 (0.11%) | $73.66 | $72.99 | 3.38 M | $29.14 B |
| 09/18/2025 | $72.71 | $73.10 (0.54%) | $73.30 | $72.09 | 2.55 M | $29.02 B |
| 09/17/2025 | $71.60 | $73.11 (2.11%) | $73.32 | $71.42 | 1.82 M | $29.03 B |
| 09/16/2025 | $72.56 | $71.42 (-1.57%) | $72.56 | $70.43 | 3.55 M | $28.35 B |
| 09/15/2025 | $73.67 | $72.79 (-1.19%) | $74.04 | $72.73 | 1.56 M | $28.90 B |
| 09/12/2025 | $73.57 | $73.82 (0.34%) | $74.24 | $73.23 | 1.50 M | $29.31 B |
| 09/11/2025 | $72.21 | $73.78 (2.17%) | $73.88 | $71.99 | 1.64 M | $29.29 B |
| 09/10/2025 | $71.97 | $72.15 (0.25%) | $72.26 | $71.55 | 1.53 M | $28.64 B |
| 09/09/2025 | $72.27 | $72.28 (0.01%) | $72.71 | $72.03 | 1.45 M | $28.70 B |
| 09/08/2025 | $71.85 | $72.41 (0.78%) | $72.58 | $71.09 | 1.51 M | $28.75 B |
| 09/05/2025 | $72.83 | $71.96 (-1.19%) | $73.02 | $71.65 | 1.24 M | $28.57 B |
| 09/04/2025 | $72.81 | $72.92 (0.15%) | $73.35 | $72.52 | 1.61 M | $28.95 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.
