WRB: W. R. Berkley Corporation

As of Friday, February 20th, 2026

$ 71.08

+0.74 +1.05%

Open: 71.02
High: 71.14
Low: 70.36
Volume: 1,763,927
Previous Close on Thursday, February 19th, 2026

$ 70.34

-0.46 -0.65%

Open: 71.45
High: 72.06
Low: 70.05
Volume: 2,726,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 71.02 71.14 70.36 71.08 1,763,927 +0.74 +1.05
2026-02-19 71.45 72.06 70.05 70.34 2,726,367 -0.46 -0.65
2026-02-18 71.04 71.29 69.90 70.80 1,838,853 -0.24 -0.34
2026-02-17 70.64 71.64 70.40 71.04 1,876,073 +1.34 +1.92
2026-02-13 70.95 71.72 69.31 69.70 2,747,731 -1.95 -2.72
2026-02-12 71.79 73.07 71.00 71.65 2,085,107 +0.11 +0.15
2026-02-11 69.77 71.68 69.25 71.54 2,447,760 +1.62 +2.32
2026-02-10 68.73 70.20 68.37 69.92 1,556,796 +0.67 +0.97
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 2026-02-19		 69.31
On 2026-02-13		 -0.57 -0.80 71.72
On 2026-02-13		 69.90
On 2026-02-18		 -2.54 70.59
10D 73.07
On 2026-02-12		 68.37
On 2026-02-10		 -0.21 -0.29 73.07
On 2026-02-12		 69.31
On 2026-02-13		 -5.15 70.57
20D 73.07
On 2026-02-12		 65.02
On 2026-01-27		 3.56 5.27 73.07
On 2026-02-12		 69.31
On 2026-02-13		 -5.15 69.50
WTD 72.06
On 2026-02-19		 69.90
On 2026-02-18		 1.38 1.98 71.64
On 2026-02-17		 69.90
On 2026-02-18		 -2.43 70.82
MTD 73.07
On 2026-02-12		 67.25
On 2026-02-03		 2.50 3.65 73.07
On 2026-02-12		 69.31
On 2026-02-13		 -5.15 70.30
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

71.08 +0.74 +1.05 1,763,927