W. R. Berkley Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	34.830	34.830	34.830	34.830	33.897	0
2025-02-07	34.830	34.830	34.830	34.830	33.897	0
2025-02-06	34.830	34.830	34.830	34.830	33.897	0
2025-02-05	34.830	34.830	34.830	34.830	33.897	0
2025-02-04	34.830	34.830	34.830	34.830	33.897	0
2025-02-03	34.830	34.830	34.830	34.830	33.897	8
2025-01-31	35.040	35.040	35.040	35.040	34.102	0
2025-01-30	35.040	35.040	35.040	35.040	34.102	0
2025-01-29	35.040	35.040	35.040	35.040	34.102	0
2025-01-28	35.040	35.040	35.040	35.040	34.102	4
2025-01-27	35.700	35.700	35.700	35.700	34.744	0
2025-01-24	35.700	35.700	35.700	35.700	34.744	0
2025-01-23	35.700	35.700	35.700	35.700	34.744	0
2025-01-22	35.700	35.700	35.700	35.700	34.744	0
2025-01-21	35.700	35.700	35.700	35.700	34.744	50
2025-01-20	35.050	35.050	35.050	35.050	34.111	0
2025-01-17	35.050	35.050	35.050	35.050	34.111	0
2025-01-16	35.050	35.050	35.050	35.050	34.111	0
2025-01-15	35.050	35.050	35.050	35.050	34.111	0
2025-01-14	35.050	35.050	35.050	35.050	34.111	0
2025-01-13	35.050	35.050	35.050	35.050	34.111	0
2025-01-10	35.050	35.050	35.050	35.050	34.111	0
2025-01-09	35.050	35.050	35.050	35.050	34.111	0
2025-01-08	35.050	35.050	35.050	35.050	34.111	8
2025-01-07	35.100	35.100	35.100	35.100	34.160	0
2025-01-06	35.440	35.440	35.100	35.100	34.160	32
2025-01-03	35.840	35.840	35.840	35.840	34.880	5
2025-01-02	35.880	35.880	35.880	35.880	34.919	4
2024-12-30	36.360	36.360	36.200	36.200	35.231	25
2024-12-27	35.730	35.730	35.730	35.730	34.773	0
2024-12-26	35.730	35.730	35.730	35.730	34.773	0
2024-12-23	35.730	35.730	35.730	35.730	34.773	0
2024-12-20	35.730	35.730	35.730	35.730	34.773	0
2024-12-19	36.570	36.570	35.730	35.730	34.773	54
2024-12-18	36.810	36.810	36.810	36.810	35.824	0
2024-12-17	36.810	36.810	36.810	36.810	35.824	0
2024-12-16	36.810	36.810	36.810	36.810	35.824	0
2024-12-13	36.810	36.810	36.810	36.810	35.824	0
2024-12-12	36.810	36.810	36.810	36.810	35.580	0
2024-12-11	36.810	36.810	36.810	36.810	35.580	1
2024-12-10	38.190	38.190	38.190	38.190	36.914	0
2024-12-09	38.190	38.190	38.190	38.190	36.914	5
2024-12-06	38.480	38.480	38.200	38.200	36.924	105
2024-12-05	38.190	38.190	38.190	38.190	36.914	100
2024-12-04	38.330	38.330	38.330	38.330	37.049	2
2024-12-03	38.920	38.920	38.320	38.320	37.039	4
2024-12-02	36.720	36.720	36.720	36.720	35.493	0
2024-11-29	36.720	36.720	36.720	36.720	35.493	0
2024-11-28	36.720	36.720	36.720	36.720	35.493	0
2024-11-27	36.720	36.720	36.720	36.720	35.493	0
2024-11-26	37.440	37.440	36.720	36.720	35.493	13
2024-11-25	37.280	37.280	37.280	37.280	36.034	14
2024-11-22	36.240	36.240	36.000	36.000	34.797	29
2024-11-21	35.160	35.160	35.160	35.160	33.985	0
2024-11-19	35.160	35.160	35.160	35.160	33.985	0
2024-11-18	35.160	35.160	35.160	35.160	33.985	0
2024-11-14	35.160	35.160	35.160	35.160	33.985	0
2024-11-13	35.100	35.160	34.080	35.160	33.985	49
2024-11-12	33.140	33.140	33.140	33.140	32.033	1
2024-11-11	34.890	34.890	34.890	34.890	33.724	0

← NewerPage 8 of 21 · 1,245 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.