WRB: W. R. Berkley Corporation

As of Friday, September 12th, 2025

$ 73.82

+0.04 +0.05%

Open: 73.57
High: 74.24
Low: 73.23
Volume: 1,496,555
Previous Close on Thursday, September 11th, 2025

$ 73.78

+1.63 +2.26%

Open: 72.21
High: 73.88
Low: 71.99
Volume: 1,608,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 73.57 74.24 73.23 73.82 1,496,555 +0.04 +0.05
2025-09-11 72.21 73.88 71.99 73.78 1,608,937 +1.63 +2.26
2025-09-10 71.97 72.26 71.55 72.15 1,521,651 -0.13 -0.18
2025-09-09 72.27 72.71 72.03 72.28 1,445,803 -0.13 -0.18
2025-09-08 71.85 72.59 71.09 72.41 1,506,846 +0.45 +0.63
2025-09-05 72.83 73.02 71.65 71.96 1,242,373 -0.96 -1.32
2025-09-04 72.81 73.35 72.52 72.92 1,604,989 +0.64 +0.89
2025-09-03 71.65 72.38 71.40 72.28 1,319,033 +0.30 +0.42
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 74.24
On 2025-09-12		 71.09
On 2025-09-08		 1.86 2.58 72.71
On 2025-09-09		 71.55
On 2025-09-10		 -1.60 72.89
10D 74.24
On 2025-09-12		 71.09
On 2025-09-08		 2.58 3.62 73.35
On 2025-09-04		 71.09
On 2025-09-08		 -3.08 72.53
20D 74.24
On 2025-09-12		 70.19
On 2025-08-18		 2.26 3.16 73.09
On 2025-08-22		 70.82
On 2025-08-26		 -3.11 72.03
WTD 74.24
On 2025-09-12		 71.09
On 2025-09-08		 1.86 2.58 72.71
On 2025-09-09		 71.55
On 2025-09-10		 -1.60 72.89
MTD 74.24
On 2025-09-12		 71.09
On 2025-09-08		 2.13 2.97 73.35
On 2025-09-04		 71.09
On 2025-09-08		 -3.08 72.62
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

73.82 +0.04 +0.05 1,496,555