W. R. Berkley Corporation
69.91USD
+0.1400 (+0.20%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 69.77 | 4,203,400 |
| Fr 09/04/26 | 69.14 | 1,712,100 |
| Th 09/03/26 | 69.50 | 2,176,000 |
| We 09/02/26 | 68.12 | 1,788,000 |
| Tu 09/01/26 | 67.72 | 1,738,075 |
| Mo 08/31/26 | 67.56 | 2,024,206 |
| Fr 08/28/26 | 68.44 | 1,266,958 |
| Th 08/27/26 | 68.34 | 1,635,684 |
| We 08/26/26 | 68.67 | 1,256,369 |
| Tu 08/25/26 | 68.48 | 1,422,769 |
| Mo 08/24/26 | 69.70 | 1,317,641 |
| Fr 08/21/26 | 68.60 | 2,097,500 |
| Th 08/20/26 | 69.18 | 1,606,900 |
| We 08/19/26 | 69.61 | 1,484,400 |
| Tu 08/18/26 | 70.17 | 1,465,200 |
| Mo 08/17/26 | 69.75 | 1,246,200 |
| Fr 08/14/26 | 70.51 | 1,138,000 |
| Th 08/13/26 | 70.47 | 1,524,100 |
| We 08/12/26 | 69.73 | 1,208,800 |
| Tu 08/11/26 | 70.09 | 1,092,700 |
| Mo 08/10/26 | 70.82 | 1,537,400 |
| Fr 08/07/26 | 71.60 | 1,495,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 72.13 | 2,769,800 |
| We 08/05/26 | 72.08 | 1,633,600 |
| Tu 08/04/26 | 71.39 | 2,436,300 |
| Mo 08/03/26 | 72.09 | 2,201,300 |
| Fr 07/31/26 | 72.54 | 1,505,700 |
| Th 07/30/26 | 73.38 | 1,699,100 |
| We 07/29/26 | 75.65 | 1,867,900 |
| Tu 07/28/26 | 76.17 | 1,538,500 |
| Mo 07/27/26 | 75.70 | 1,371,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 71.54 | 1,508,800 |
| Mo 07/06/26 | 70.92 | 1,588,700 |
| Th 07/02/26 | 72.08 | 1,940,700 |
| We 07/01/26 | 70.66 | 1,923,000 |
| Tu 06/30/26 | 70.53 | 1,457,800 |
| Mo 06/29/26 | 71.01 | 1,505,100 |
| Fr 06/26/26 | 71.27 | 2,625,200 |
| Th 06/25/26 | 69.29 | 2,030,800 |
| We 06/24/26 | 70.05 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 65.29 | 2,841,300 |
| Tu 06/02/26 | 65.18 | 2,029,800 |
| Mo 06/01/26 | 64.35 | 2,496,200 |
| Fr 05/29/26 | 63.54 | 7,647,800 |
| Th 05/28/26 | 64.30 | 2,215,900 |
| We 05/27/26 | 65.29 | 2,635,600 |
| Tu 05/26/26 | 67.33 | 1,721,600 |
| Fr 05/22/26 | 67.54 | 1,636,100 |
| Th 05/21/26 | 67.47 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 66.38 | 2,202,400 |
| Th 04/30/26 | 66.83 | 2,777,700 |
| We 04/29/26 | 66.95 | 2,154,400 |
| Tu 04/28/26 | 67.12 | 1,879,400 |
| Mo 04/27/26 | 66.20 | 1,944,300 |
| Fr 04/24/26 | 66.53 | 2,211,400 |
| Th 04/23/26 | 68.45 | 2,834,800 |
| We 04/22/26 | 67.50 | 4,476,500 |
| Tu 04/21/26 | 65.40 | 3,618,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 66.28 | 1,878,300 |
| Mo 03/30/26 | 66.25 | 4,206,300 |
| Fr 03/27/26 | 64.74 | 1,844,100 |
| Th 03/26/26 | 65.26 | 1,874,600 |
| We 03/25/26 | 64.49 | 2,661,700 |
| Tu 03/24/26 | 65.03 | 1,800,200 |
| Mo 03/23/26 | 65.55 | 2,498,200 |
| Fr 03/20/26 | 65.74 | 8,514,000 |
| Th 03/19/26 | 66.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 71.70 | 4,799,500 |
| Th 02/26/26 | 71.58 | 1,558,600 |
| We 02/25/26 | 71.58 | 1,641,200 |
| Tu 02/24/26 | 71.63 | 2,037,600 |
| Mo 02/23/26 | 71.00 | 1,771,500 |
| Fr 02/20/26 | 71.08 | 1,763,900 |
| Th 02/19/26 | 70.34 | 2,727,100 |
| We 02/18/26 | 70.80 | 1,841,800 |
| Tu 02/17/26 | 71.04 | 1,998,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 67.23 | 4,420,100 |
| Mo 01/26/26 | 66.88 | 4,333,600 |
| Fr 01/23/26 | 67.12 | 3,969,300 |
| Th 01/22/26 | 67.52 | 2,639,800 |
| We 01/21/26 | 67.54 | 2,681,100 |
| Tu 01/20/26 | 67.73 | 2,084,700 |
| Fr 01/16/26 | 67.88 | 3,279,600 |
| Th 01/15/26 | 68.71 | 1,769,400 |
| We 01/14/26 | 69.18 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 70.23 | 4,495,400 |
| Mo 12/22/25 | 70.22 | 3,282,800 |
| Fr 12/19/25 | 69.37 | 2,952,000 |
| Th 12/18/25 | 69.55 | 1,697,100 |
| We 12/17/25 | 69.11 | 1,780,000 |
| Tu 12/16/25 | 68.56 | 3,570,400 |
| Mo 12/15/25 | 69.10 | 3,284,800 |
| Fr 12/12/25 | 69.33 | 4,040,500 |
| Th 12/11/25 | 69.34 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 77.30 | 1,847,500 |
| We 11/19/25 | 76.69 | 2,249,800 |
| Tu 11/18/25 | 77.50 | 2,174,800 |
| Mo 11/17/25 | 77.10 | 1,826,700 |
| Fr 11/14/25 | 77.00 | 3,179,100 |
| Th 11/13/25 | 76.96 | 2,262,800 |
| We 11/12/25 | 76.65 | 1,884,200 |
| Tu 11/11/25 | 76.35 | 1,298,000 |
| Mo 11/10/25 | 75.84 | 2,866,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 75.00 | 5,517,700 |
| Mo 10/20/25 | 73.48 | 3,011,400 |
| Fr 10/17/25 | 74.05 | 3,911,100 |
| Th 10/16/25 | 73.65 | 3,186,200 |
| We 10/15/25 | 76.39 | 2,976,200 |
| Tu 10/14/25 | 78.46 | 1,667,300 |
| Mo 10/13/25 | 77.45 | 1,475,100 |
| Fr 10/10/25 | 77.65 | 1,775,300 |
| Th 10/09/25 | 77.52 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 73.39 | 3,377,300 |
| Th 09/18/25 | 73.10 | 2,548,200 |
| We 09/17/25 | 73.11 | 1,815,800 |
| Tu 09/16/25 | 71.42 | 3,552,400 |
| Mo 09/15/25 | 72.79 | 1,561,300 |
| Fr 09/12/25 | 73.82 | 1,496,600 |
| Th 09/11/25 | 73.78 | 1,644,400 |
| We 09/10/25 | 72.15 | 1,525,400 |
| Tu 09/09/25 | 72.28 | 1,445,800 |
| Fr 07/24/26 | 75.46 | 1,951,900 |
| Th 07/23/26 | 73.43 | 1,782,400 |
| We 07/22/26 | 72.36 | 2,003,500 |
| Tu 07/21/26 | 72.16 | 3,681,000 |
| Mo 07/20/26 | 72.73 | 2,460,600 |
| Fr 07/17/26 | 71.61 | 3,804,100 |
| Th 07/16/26 | 69.90 | 2,092,800 |
| We 07/15/26 | 69.88 | 1,658,200 |
| Tu 07/14/26 | 71.98 | 1,659,600 |
| Mo 07/13/26 | 73.84 | 2,100,800 |
| Fr 07/10/26 | 72.19 | 1,765,400 |
| Th 07/09/26 | 71.82 | 2,568,200 |
| We 07/08/26 | 71.28 | 1,663,000 |
| 2,509,400 |
| Tu 06/23/26 | 68.96 | 2,959,400 |
| Mo 06/22/26 | 67.14 | 1,961,400 |
| Th 06/18/26 | 67.18 | 4,293,400 |
| We 06/17/26 | 68.09 | 1,510,900 |
| Tu 06/16/26 | 68.37 | 1,818,300 |
| Mo 06/15/26 | 68.03 | 1,568,800 |
| Fr 06/12/26 | 68.27 | 1,799,500 |
| Th 06/11/26 | 67.54 | 2,732,500 |
| We 06/10/26 | 68.15 | 1,533,100 |
| Tu 06/09/26 | 67.22 | 1,937,400 |
| Mo 06/08/26 | 66.75 | 2,306,800 |
| Fr 06/05/26 | 68.57 | 1,923,800 |
| Th 06/04/26 | 66.31 | 2,188,700 |
| 2,295,800 |
| We 05/20/26 | 68.24 | 1,948,400 |
| Tu 05/19/26 | 68.52 | 1,766,200 |
| Mo 05/18/26 | 68.76 | 1,973,800 |
| Fr 05/15/26 | 66.45 | 2,117,900 |
| Th 05/14/26 | 66.03 | 1,742,300 |
| We 05/13/26 | 65.43 | 1,755,600 |
| Tu 05/12/26 | 66.56 | 1,276,600 |
| Mo 05/11/26 | 66.41 | 1,672,100 |
| Fr 05/08/26 | 65.68 | 1,378,500 |
| Th 05/07/26 | 66.53 | 1,493,300 |
| We 05/06/26 | 66.12 | 1,544,500 |
| Tu 05/05/26 | 66.49 | 1,583,500 |
| Mo 05/04/26 | 66.32 | 1,638,000 |
| Mo 04/20/26 | 66.20 | 1,723,400 |
| Fr 04/17/26 | 66.83 | 1,858,800 |
| Th 04/16/26 | 66.27 | 1,622,200 |
| We 04/15/26 | 66.10 | 1,757,200 |
| Tu 04/14/26 | 65.99 | 2,864,700 |
| Mo 04/13/26 | 66.96 | 1,511,700 |
| Fr 04/10/26 | 65.70 | 2,049,300 |
| Th 04/09/26 | 67.21 | 1,455,000 |
| We 04/08/26 | 67.22 | 1,713,900 |
| Tu 04/07/26 | 66.68 | 1,351,900 |
| Mo 04/06/26 | 66.16 | 1,057,400 |
| Th 04/02/26 | 65.99 | 1,235,800 |
| We 04/01/26 | 65.28 | 1,545,000 |
| 2,167,300 |
| We 03/18/26 | 67.26 | 2,210,000 |
| Tu 03/17/26 | 68.85 | 1,542,800 |
| Mo 03/16/26 | 68.53 | 1,541,700 |
| Fr 03/13/26 | 68.76 | 1,392,500 |
| Th 03/12/26 | 68.70 | 1,454,200 |
| We 03/11/26 | 67.86 | 1,491,300 |
| Tu 03/10/26 | 67.86 | 1,673,700 |
| Mo 03/09/26 | 68.24 | 1,926,700 |
| Fr 03/06/26 | 69.92 | 1,677,200 |
| Th 03/05/26 | 69.57 | 2,909,200 |
| We 03/04/26 | 70.39 | 1,786,400 |
| Tu 03/03/26 | 72.64 | 1,684,400 |
| Mo 03/02/26 | 73.24 | 1,640,000 |
| Fr 02/13/26 | 69.70 | 2,749,200 |
| Th 02/12/26 | 71.65 | 2,085,300 |
| We 02/11/26 | 71.54 | 2,447,900 |
| Tu 02/10/26 | 69.92 | 1,557,300 |
| Mo 02/09/26 | 69.25 | 2,044,700 |
| Fr 02/06/26 | 70.41 | 1,520,900 |
| Th 02/05/26 | 71.29 | 1,700,400 |
| We 02/04/26 | 70.19 | 1,778,800 |
| Tu 02/03/26 | 69.19 | 2,070,200 |
| Mo 02/02/26 | 67.77 | 2,842,300 |
| Fr 01/30/26 | 68.58 | 1,732,800 |
| Th 01/29/26 | 68.26 | 2,481,200 |
| We 01/28/26 | 67.67 | 1,990,100 |
| 1,918,700 |
| Tu 01/13/26 | 68.00 | 2,084,000 |
| Mo 01/12/26 | 68.71 | 2,217,400 |
| Fr 01/09/26 | 68.44 | 2,476,800 |
| Th 01/08/26 | 70.24 | 2,935,900 |
| We 01/07/26 | 68.49 | 2,242,300 |
| Tu 01/06/26 | 69.99 | 2,133,100 |
| Mo 01/05/26 | 70.71 | 2,961,500 |
| Fr 01/02/26 | 69.36 | 2,114,200 |
| We 12/31/25 | 70.12 | 1,537,000 |
| Tu 12/30/25 | 70.80 | 5,667,200 |
| Mo 12/29/25 | 70.79 | 1,631,700 |
| Fr 12/26/25 | 70.57 | 1,180,000 |
| We 12/24/25 | 70.64 | 1,676,600 |
| 3,027,300 |
| We 12/10/25 | 67.59 | 4,281,100 |
| Tu 12/09/25 | 66.94 | 3,083,000 |
| Mo 12/08/25 | 66.61 | 4,292,300 |
| Fr 12/05/25 | 66.72 | 15,664,000 |
| Th 12/04/25 | 70.87 | 5,683,900 |
| We 12/03/25 | 71.65 | 3,460,100 |
| Tu 12/02/25 | 72.80 | 4,044,500 |
| Mo 12/01/25 | 72.98 | 4,340,300 |
| Fr 11/28/25 | 77.69 | 629,900 |
| We 11/26/25 | 77.64 | 1,191,800 |
| Tu 11/25/25 | 77.92 | 1,745,800 |
| Mo 11/24/25 | 77.53 | 2,704,000 |
| Fr 11/21/25 | 78.10 | 2,008,700 |
| Fr 11/07/25 | 74.97 | 2,048,100 |
| Th 11/06/25 | 74.58 | 2,309,800 |
| We 11/05/25 | 74.72 | 2,420,000 |
| Tu 11/04/25 | 74.05 | 3,244,300 |
| Mo 11/03/25 | 71.78 | 5,321,400 |
| Fr 10/31/25 | 71.34 | 3,013,800 |
| Th 10/30/25 | 71.54 | 7,972,100 |
| We 10/29/25 | 71.40 | 4,271,800 |
| Tu 10/28/25 | 72.61 | 3,053,600 |
| Mo 10/27/25 | 75.26 | 2,289,900 |
| Fr 10/24/25 | 75.03 | 3,852,100 |
| Th 10/23/25 | 75.24 | 4,568,600 |
| We 10/22/25 | 75.02 | 5,630,400 |
| 1,597,500 |
| We 10/08/25 | 77.84 | 1,399,100 |
| Tu 10/07/25 | 77.77 | 1,668,400 |
| Mo 10/06/25 | 76.98 | 1,816,600 |
| Fr 10/03/25 | 76.86 | 2,113,300 |
| Th 10/02/25 | 76.18 | 2,032,000 |
| We 10/01/25 | 75.41 | 2,871,400 |
| Tu 09/30/25 | 76.62 | 1,879,000 |
| Mo 09/29/25 | 76.02 | 1,756,700 |
| Fr 09/26/25 | 75.88 | 1,582,100 |
| Th 09/25/25 | 74.56 | 2,345,900 |
| We 09/24/25 | 74.81 | 1,788,500 |
| Tu 09/23/25 | 74.14 | 1,419,400 |
| Mo 09/22/25 | 73.41 | 2,017,800 |
| Mo 09/08/25 | 72.41 | 1,507,300 |