W. R. Berkley Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	39.320	39.320	39.240	39.240	38.479	274
2025-10-27	40.200	40.200	40.200	40.200	39.421	0
2025-10-24	40.200	40.200	40.200	40.200	39.421	4
2025-10-23	40.000	40.000	40.000	40.000	39.225	0
2025-10-22	40.000	40.000	40.000	40.000	39.225	273
2025-10-21	39.240	40.520	38.640	40.520	39.734	6
2025-10-20	42.800	42.800	42.800	42.800	41.970	0
2025-10-17	42.800	42.800	42.800	42.800	41.970	0
2025-10-16	42.800	42.800	42.800	42.800	41.970	0
2025-10-15	42.800	42.800	42.800	42.800	41.970	0
2025-10-14	42.800	42.800	42.800	42.800	41.970	0
2025-10-13	42.800	42.800	42.800	42.800	41.970	0
2025-10-10	42.790	42.800	42.660	42.800	41.970	42
2025-10-09	39.890	39.890	39.890	39.890	39.117	0
2025-10-08	39.890	39.890	39.890	39.890	39.117	0
2025-10-07	39.890	39.890	39.890	39.890	39.117	0
2025-10-06	39.890	39.890	39.890	39.890	39.117	0
2025-10-03	39.890	39.890	39.890	39.890	39.117	0
2025-10-02	39.890	39.890	39.890	39.890	39.117	0
2025-10-01	39.890	39.890	39.890	39.890	39.117	0
2025-09-30	39.890	39.890	39.890	39.890	39.117	0
2025-09-29	39.890	39.890	39.890	39.890	39.117	0
2025-09-26	39.890	39.890	39.890	39.890	39.117	0
2025-09-25	39.890	39.890	39.890	39.890	39.117	0
2025-09-24	39.890	39.890	39.890	39.890	39.117	0
2025-09-23	39.890	39.890	39.890	39.890	39.117	0
2025-09-22	39.890	39.890	39.890	39.890	39.117	0
2025-09-19	39.890	39.890	39.890	39.890	39.117	0
2025-09-18	39.890	39.890	39.890	39.890	39.084	4
2025-09-17	39.840	39.840	39.840	39.840	39.035	0
2025-09-16	39.840	39.840	39.840	39.840	39.035	0
2025-09-15	39.840	39.840	39.840	39.840	39.035	0
2025-09-12	39.840	39.840	39.840	39.840	39.035	0
2025-09-11	39.840	39.840	39.840	39.840	39.035	0
2025-09-10	39.840	39.840	39.840	39.840	39.035	0
2025-09-09	39.840	39.840	39.840	39.840	39.035	0
2025-09-08	39.840	39.840	39.840	39.840	39.035	0
2025-09-05	39.840	39.840	39.840	39.840	39.035	0
2025-09-04	39.840	39.840	39.840	39.840	39.035	16
2025-09-03	38.400	38.400	38.400	38.400	37.624	0
2025-09-02	38.400	38.400	38.400	38.400	37.624	0
2025-09-01	38.400	38.400	38.400	38.400	37.624	0
2025-08-29	38.400	38.400	38.400	38.400	37.624	0
2025-08-28	38.400	38.400	38.400	38.400	37.624	0
2025-08-27	38.400	38.400	38.400	38.400	37.624	0
2025-08-26	38.400	38.400	38.400	38.400	37.624	0
2025-08-25	38.400	38.400	38.400	38.400	37.624	0
2025-08-22	38.400	38.400	38.400	38.400	37.624	0
2025-08-21	38.400	38.400	38.400	38.400	37.624	0
2025-08-20	38.400	38.400	38.400	38.400	37.624	0
2025-08-19	38.400	38.400	38.400	38.400	37.624	0
2025-08-18	38.400	38.400	38.400	38.400	37.624	13
2025-08-15	38.400	38.400	38.400	38.400	37.624	0
2025-08-14	38.400	38.400	38.400	38.400	37.624	7
2025-08-13	37.640	37.640	37.640	37.640	36.879	0
2025-08-12	37.640	37.640	37.640	37.640	36.879	3
2025-08-11	38.100	38.100	38.100	38.100	37.330	0
2025-08-08	38.100	38.100	38.100	38.100	37.330	100
2025-08-07	38.000	38.000	38.000	38.000	37.232	0
2025-08-06	38.000	38.000	38.000	38.000	37.232	0

← NewerPage 5 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0364 USD
2026-06-22	0.2172 USD
2026-02-20	0.0330 USD
2025-12-12	0.4198 USD
2025-09-19	0.0334 USD
2025-06-20	0.2250 USD
2025-02-27	0.0327 USD
2024-12-13	0.2511 USD
2024-09-20	0.1257 USD
2024-07-11	28.4078 USD
2024-06-21	0.2425 USD
2024-03-01	0.0384 USD
2023-12-15	0.2067 USD
2023-09-22	0.2208 USD
2023-06-23	0.0533 USD
2023-03-08	0.0529 USD
2023-01-12	0.2552 USD
2022-12-16	0.0522 USD
2022-09-23	0.0514 USD
2022-06-24	0.3185 USD
2022-03-08	0.0625 USD
2021-12-06	0.6430 USD
2021-09-14	0.0707 USD
2021-06-24	0.3296 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.