WRB: W. R. Berkley Corporation

As of Friday, August 29th, 2025

$ 71.69

+0.45 +0.63%

Open: 71.40
High: 71.86
Low: 71.22
Volume: 1,383,915
Previous Close on Thursday, August 28th, 2025

$ 71.24

-0.43 -0.60%

Open: 71.33
High: 71.53
Low: 70.91
Volume: 1,260,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 71.40 71.86 71.22 71.69 1,383,915 +0.45 +0.63
2025-08-28 71.33 71.53 70.91 71.24 1,260,595 -0.43 -0.60
2025-08-27 71.21 71.98 70.99 71.67 1,132,956 +0.62 +0.87
2025-08-26 71.10 71.33 70.82 71.05 1,823,366 -0.08 -0.11
2025-08-25 71.87 72.06 71.09 71.13 1,283,186 -1.01 -1.40
2025-08-22 72.98 73.09 71.96 72.14 1,405,737 -0.37 -0.51
2025-08-21 72.60 72.92 72.37 72.51 1,111,589 -0.13 -0.18
2025-08-20 71.96 72.97 71.79 72.64 1,281,950 +1.08 +1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.06
On 2025-08-25		 70.82
On 2025-08-26		 -0.45 -0.62 72.06
On 2025-08-25		 70.82
On 2025-08-26		 -1.72 71.36
10D 73.09
On 2025-08-22		 70.19
On 2025-08-18		 0.90 1.27 73.09
On 2025-08-22		 70.82
On 2025-08-26		 -3.11 71.61
20D 73.09
On 2025-08-22		 69.25
On 2025-08-04		 2.44 3.52 73.09
On 2025-08-22		 70.82
On 2025-08-26		 -3.11 71.08
WTD 72.06
On 2025-08-25		 70.82
On 2025-08-26		 -0.45 -0.62 72.06
On 2025-08-25		 70.82
On 2025-08-26		 -1.72 71.36
MTD 73.09
On 2025-08-22		 68.49
On 2025-08-01		 2.88 4.19 73.09
On 2025-08-22		 70.82
On 2025-08-26		 -3.11 70.99
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

153.60 +0.20 +0.13 373,916
AWK

American Water Works Company Inc.

143.51 +0.58 +0.41 941,293
WRB

W. R. Berkley Corporation

71.69 +0.45 +0.63 1,383,915