5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
-2.21%
1 YEAR PERFORMANCE
+16.56%
W. R. Berkley Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $68.18 | $68.58 (0.59%) | $68.66 | $67.82 | 1.73 M | $27.21 B |
| 01/29/2026 | $68.17 | $68.26 (0.13%) | $69.02 | $67.42 | 2.48 M | $27.08 B |
| 01/28/2026 | $66.87 | $67.67 (1.2%) | $68.02 | $66.83 | 1.99 M | $26.85 B |
| 01/27/2026 | $68.88 | $67.23 (-2.4%) | $69.92 | $65.02 | 4.42 M | $26.67 B |
| 01/26/2026 | $67.69 | $66.88 (-1.2%) | $68.20 | $66.37 | 4.33 M | $26.53 B |
| 01/23/2026 | $67.60 | $67.12 (-0.71%) | $67.94 | $66.50 | 3.97 M | $26.63 B |
| 01/22/2026 | $67.41 | $67.52 (0.16%) | $67.64 | $67.00 | 2.64 M | $26.79 B |
| 01/21/2026 | $67.79 | $67.54 (-0.37%) | $68.25 | $66.50 | 2.68 M | $26.79 B |
| 01/20/2026 | $66.73 | $67.73 (1.5%) | $68.32 | $66.65 | 2.08 M | $26.87 B |
| 01/16/2026 | $68.64 | $67.88 (-1.11%) | $69.04 | $67.68 | 3.28 M | $26.93 B |
| 01/15/2026 | $69.20 | $68.71 (-0.71%) | $69.78 | $68.31 | 1.77 M | $27.26 B |
| 01/14/2026 | $68.33 | $69.18 (1.24%) | $69.76 | $68.25 | 1.92 M | $27.44 B |
| 01/13/2026 | $68.49 | $68.00 (-0.72%) | $68.97 | $67.57 | 2.08 M | $26.98 B |
| 01/12/2026 | $68.63 | $68.71 (0.12%) | $69.31 | $68.37 | 2.22 M | $27.26 B |
| 01/09/2026 | $70.35 | $68.44 (-2.71%) | $70.50 | $68.36 | 2.48 M | $27.15 B |
| 01/08/2026 | $68.83 | $70.24 (2.05%) | $70.56 | $68.44 | 2.94 M | $27.86 B |
| 01/07/2026 | $69.11 | $68.49 (-0.9%) | $69.45 | $68.03 | 2.24 M | $27.17 B |
| 01/06/2026 | $70.37 | $69.99 (-0.54%) | $70.72 | $69.24 | 2.13 M | $27.77 B |
| 01/05/2026 | $68.81 | $70.71 (2.76%) | $71.08 | $68.70 | 2.96 M | $28.05 B |
| 01/02/2026 | $69.77 | $69.36 (-0.59%) | $70.06 | $68.91 | 2.11 M | $27.52 B |
| 12/31/2025 | $70.61 | $70.12 (-0.69%) | $71.16 | $70.07 | 1.54 M | $27.82 B |
| 12/30/2025 | $70.77 | $70.80 (0.04%) | $71.15 | $70.42 | 5.67 M | $28.09 B |
| 12/29/2025 | $70.75 | $70.79 (0.06%) | $71.02 | $70.53 | 1.63 M | $28.08 B |
| 12/26/2025 | $70.53 | $70.57 (0.06%) | $71.00 | $70.29 | 1.18 M | $28.00 B |
| 12/24/2025 | $70.27 | $70.64 (0.53%) | $70.64 | $70.12 | 1.68 M | $28.02 B |
| 12/23/2025 | $70.85 | $70.23 (-0.88%) | $71.18 | $70.15 | 4.50 M | $27.86 B |
| 12/22/2025 | $69.41 | $70.22 (1.17%) | $70.65 | $69.25 | 3.28 M | $27.86 B |
| 12/19/2025 | $69.50 | $69.37 (-0.19%) | $69.97 | $69.34 | 2.95 M | $27.52 B |
| 12/18/2025 | $68.82 | $69.55 (1.06%) | $69.61 | $68.53 | 1.70 M | $27.59 B |
| 12/17/2025 | $68.24 | $69.11 (1.27%) | $69.18 | $68.00 | 1.78 M | $27.42 B |
| 12/16/2025 | $69.09 | $68.56 (-0.77%) | $69.34 | $68.17 | 3.57 M | $27.20 B |
| 12/15/2025 | $68.66 | $69.10 (0.64%) | $69.37 | $68.55 | 3.29 M | $27.41 B |
| 12/12/2025 | $69.74 | $69.33 (-0.59%) | $69.74 | $68.98 | 4.04 M | $27.50 B |
| 12/11/2025 | $67.84 | $69.34 (2.21%) | $69.65 | $67.70 | 3.03 M | $27.51 B |
| 12/10/2025 | $66.84 | $67.59 (1.12%) | $68.04 | $66.69 | 4.28 M | $26.81 B |
| 12/09/2025 | $66.70 | $66.94 (0.36%) | $67.71 | $66.70 | 3.08 M | $26.56 B |
| 12/08/2025 | $67.23 | $66.61 (-0.92%) | $67.47 | $65.97 | 4.29 M | $26.42 B |
| 12/05/2025 | $68.04 | $66.72 (-1.94%) | $70.18 | $65.39 | 15.66 M | $26.47 B |
| 12/04/2025 | $71.69 | $70.87 (-1.14%) | $71.94 | $70.57 | 5.68 M | $28.11 B |
| 12/03/2025 | $73.13 | $71.65 (-2.02%) | $73.54 | $71.32 | 3.46 M | $28.42 B |
| 12/02/2025 | $72.54 | $72.80 (0.36%) | $73.70 | $72.50 | 4.04 M | $28.88 B |
| 12/01/2025 | $77.60 | $72.98 (-5.95%) | $78.06 | $72.96 | 4.34 M | $28.95 B |
| 11/28/2025 | $77.49 | $77.69 (0.26%) | $77.96 | $77.43 | 629.91 K | $30.82 B |
| 11/26/2025 | $78.15 | $77.64 (-0.65%) | $78.40 | $77.64 | 1.19 M | $30.80 B |
| 11/25/2025 | $78.07 | $77.92 (-0.19%) | $78.44 | $77.77 | 1.75 M | $30.91 B |
| 11/24/2025 | $78.16 | $77.53 (-0.81%) | $78.33 | $77.37 | 2.70 M | $30.76 B |
| 11/21/2025 | $77.59 | $78.10 (0.66%) | $78.96 | $77.42 | 2.01 M | $30.98 B |
| 11/20/2025 | $77.06 | $77.30 (0.31%) | $77.63 | $76.65 | 1.85 M | $30.67 B |
| 11/19/2025 | $77.34 | $76.69 (-0.84%) | $78.11 | $76.29 | 2.25 M | $30.42 B |
| 11/18/2025 | $76.96 | $77.50 (0.7%) | $78.01 | $76.86 | 2.17 M | $30.74 B |
| 11/17/2025 | $77.34 | $77.10 (-0.31%) | $77.83 | $76.88 | 1.83 M | $30.59 B |
| 11/14/2025 | $77.20 | $77.00 (-0.26%) | $77.90 | $76.38 | 3.18 M | $30.55 B |
| 11/13/2025 | $76.70 | $76.96 (0.34%) | $77.40 | $76.67 | 2.26 M | $30.53 B |
| 11/12/2025 | $76.24 | $76.65 (0.54%) | $76.88 | $76.24 | 1.88 M | $30.41 B |
| 11/11/2025 | $76.23 | $76.35 (0.16%) | $76.64 | $75.59 | 1.30 M | $30.29 B |
| 11/10/2025 | $74.59 | $75.84 (1.68%) | $75.87 | $74.32 | 2.87 M | $30.09 B |
| 11/07/2025 | $74.21 | $74.97 (1.02%) | $75.63 | $74.16 | 2.05 M | $29.74 B |
| 11/06/2025 | $74.91 | $74.58 (-0.44%) | $75.70 | $74.55 | 2.31 M | $29.59 B |
| 11/05/2025 | $74.05 | $74.72 (0.9%) | $75.07 | $73.98 | 2.42 M | $29.64 B |
| 11/04/2025 | $72.12 | $74.05 (2.68%) | $74.05 | $72.11 | 3.24 M | $29.38 B |
| 11/03/2025 | $71.31 | $71.78 (0.66%) | $71.83 | $70.30 | 5.32 M | $28.48 B |
| 10/31/2025 | $70.82 | $71.34 (0.73%) | $71.66 | $70.71 | 3.01 M | $28.30 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.
