W. R. Berkley Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	34.890	34.890	34.890	34.890	33.724	1
2024-11-07	34.380	34.380	34.380	34.380	33.231	0
2024-11-06	34.950	34.950	34.380	34.380	33.231	9
2024-11-05	33.330	33.330	33.330	33.330	32.216	0
2024-11-04	33.840	33.840	33.330	33.330	32.216	8
2024-11-01	33.840	33.840	33.840	33.840	32.709	0
2024-10-31	33.840	33.840	33.840	33.840	32.709	0
2024-10-30	33.840	33.840	33.840	33.840	32.709	0
2024-10-29	33.840	33.840	33.840	33.840	32.709	6
2024-10-28	33.420	33.420	33.420	33.420	32.303	10
2024-10-25	33.300	33.300	33.300	33.300	32.187	1
2024-10-24	33.240	33.240	33.240	33.240	32.129	0
2024-10-23	33.240	33.240	33.240	33.240	32.129	0
2024-10-22	33.240	33.240	33.240	33.240	32.129	0
2024-10-21	33.240	33.240	33.240	33.240	32.129	0
2024-10-18	33.240	33.240	33.240	33.240	32.129	0
2024-10-17	33.240	33.240	33.240	33.240	32.129	0
2024-10-16	33.240	33.240	33.240	33.240	32.129	0
2024-10-15	34.140	34.140	33.240	33.240	32.129	57
2024-10-14	33.360	33.360	33.360	33.360	32.245	0
2024-10-11	33.360	33.360	33.360	33.360	32.245	5
2024-10-10	31.050	31.050	31.050	31.050	30.012	0
2024-10-09	31.050	31.050	31.050	31.050	30.012	0
2024-10-08	31.050	31.050	31.050	31.050	30.012	0
2024-10-07	31.050	31.050	31.050	31.050	30.012	0
2024-10-04	31.050	31.050	31.050	31.050	30.012	0
2024-10-03	31.050	31.050	31.050	31.050	30.012	0
2024-10-02	31.050	31.050	31.050	31.050	30.012	0
2024-10-01	31.050	31.050	31.050	31.050	30.012	0
2024-09-30	31.050	31.050	31.050	31.050	30.012	0
2024-09-27	31.050	31.050	31.050	31.050	30.012	0
2024-09-26	31.050	31.050	31.050	31.050	30.012	0
2024-09-25	31.050	31.050	31.050	31.050	30.012	1
2024-09-24	31.620	31.620	31.620	31.620	30.563	0
2024-09-23	31.700	31.770	31.590	31.620	30.563	77
2024-09-20	31.620	31.620	31.620	31.620	30.563	0
2024-09-19	31.620	31.620	31.620	31.620	30.442	76
2024-09-18	32.310	32.310	32.310	32.310	31.106	0
2024-09-17	32.310	32.310	32.310	32.310	31.106	3
2024-09-16	32.370	32.370	32.370	32.370	31.164	0
2024-09-13	32.370	32.370	32.370	32.370	31.164	0
2024-09-12	32.370	32.370	32.370	32.370	31.164	0
2024-09-11	32.370	32.370	32.370	32.370	31.164	0
2024-09-10	32.370	32.370	32.370	32.370	31.164	0
2024-09-09	32.370	32.370	32.370	32.370	31.164	0
2024-09-06	32.370	32.370	32.370	32.370	31.164	0
2024-09-05	32.370	32.370	32.370	32.370	31.164	0
2024-09-04	32.370	32.370	32.370	32.370	31.164	0
2024-09-03	32.370	32.370	32.370	32.370	31.164	0
2024-09-02	32.370	32.370	32.370	32.370	31.164	0
2024-08-30	32.370	32.370	32.370	32.370	31.164	0
2024-08-29	32.370	32.370	32.370	32.370	31.164	0
2024-08-28	32.370	32.370	32.370	32.370	31.164	0
2024-08-27	32.370	32.370	32.370	32.370	31.164	0
2024-08-26	32.370	32.370	32.370	32.370	31.164	0
2024-08-23	32.370	32.370	32.370	32.370	31.164	0
2024-08-22	32.370	32.370	32.370	32.370	31.164	2
2024-08-21	34.000	34.000	34.000	34.000	32.733	1
2024-08-20	33.940	33.940	33.940	33.940	32.675	0
2024-08-19	33.940	33.940	33.940	33.940	32.675	0

← NewerPage 9 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.