WRB: W. R. Berkley Corporation

As of Friday, August 8th, 2025

$ 70.63

+0.52 +0.74%

Open: 70.47
High: 71.03
Low: 70.42
Volume: 1,282,644
Previous Close on Thursday, August 7th, 2025

$ 70.11

-0.44 -0.62%

Open: 70.37
High: 70.70
Low: 69.64
Volume: 1,686,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 70.47 71.03 70.42 70.63 1,282,644 +0.52 +0.74
2025-08-07 70.37 70.70 69.64 70.11 1,686,019 -0.44 -0.62
2025-08-06 70.24 70.92 69.94 70.55 1,696,611 +0.49 +0.70
2025-08-05 70.72 70.97 69.98 70.06 1,685,652 -0.42 -0.60
2025-08-04 69.44 70.61 69.25 70.48 1,880,681 +1.23 +1.78
2025-08-01 69.16 69.43 68.49 69.25 2,236,973 +0.44 +0.64
2025-07-31 68.98 69.85 68.73 68.81 2,315,332 -0.10 -0.15
2025-07-30 68.83 69.42 68.61 68.91 1,907,756 +0.28 +0.41
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 71.03
On 2025-08-08		 69.25
On 2025-08-04		 1.38 1.99 70.97
On 2025-08-05		 69.64
On 2025-08-07		 -1.87 70.37
10D 71.03
On 2025-08-08		 67.81
On 2025-07-28		 1.64 2.38 69.85
On 2025-07-31		 68.49
On 2025-08-01		 -1.95 69.54
20D 71.03
On 2025-08-08		 66.68
On 2025-07-22		 1.75 2.54 69.86
On 2025-07-14		 66.68
On 2025-07-22		 -4.55 69.00
WTD 71.03
On 2025-08-08		 69.25
On 2025-08-04		 1.38 1.99 70.97
On 2025-08-05		 69.64
On 2025-08-07		 -1.87 70.37
MTD 71.03
On 2025-08-08		 68.49
On 2025-08-01		 1.82 2.64 70.97
On 2025-08-05		 69.64
On 2025-08-07		 -1.87 70.18
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

24.00 +0.22 +0.93 1,164,164
AWK

American Water Works Company Inc.

145.36 +0.94 +0.65 1,986,665
TRGP

Targa Resources Corp.

165.09 -1.80 -1.08 2,023,021
PDD

Pinduoduo Inc.

114.26 +0.07 +0.06 4,321,302
WRB

W. R. Berkley Corporation

70.63 +0.52 +0.74 1,282,644