W.R. Berkley Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 74.890 | 75.630 | 74.380 | 74.773 | 74.773 | 9,875 |
| 2026-10-14 | 73.510 | 73.840 | 72.920 | 73.520 | 73.520 | 16 |
| 2026-10-13 | 73.510 | 73.700 | 72.700 | 73.700 | 73.700 | 939 |
| 2026-10-12 | 71.770 | 73.140 | 71.460 | 72.950 | 72.950 | 129 |
| 2026-10-09 | 72.200 | 75.177 | 71.180 | 72.270 | 72.270 | 574 |
| 2026-10-08 | 69.540 | 72.150 | 69.540 | 72.150 | 72.150 | 395 |
| 2026-10-07 | 69.320 | 70.410 | 69.220 | 70.250 | 70.250 | 88 |
| 2026-10-06 | 69.910 | 70.780 | 69.653 | 69.820 | 69.820 | 137 |
| 2026-10-05 | 69.270 | 69.920 | 67.970 | 69.880 | 69.880 | 180 |
| 2026-10-02 | 69.930 | 69.930 | 67.770 | 68.850 | 68.850 | 45 |
| 2026-10-01 | 67.330 | 68.830 | 66.870 | 68.830 | 68.830 | 219 |
| 2026-09-30 | 68.880 | 68.880 | 67.791 | 67.791 | 67.791 | 1,110 |
| 2026-09-29 | 67.970 | 68.130 | 67.050 | 67.750 | 67.750 | 1,552 |
| 2026-09-28 | 67.000 | 67.580 | 66.370 | 67.180 | 67.180 | 358 |
| 2026-09-25 | 67.930 | 67.930 | 66.330 | 66.784 | 66.784 | 59 |
| 2026-09-24 | 68.140 | 68.340 | 67.800 | 67.800 | 67.800 | 38 |
| 2026-09-23 | 67.860 | 68.710 | 67.860 | 68.260 | 68.260 | 71 |
| 2026-09-22 | 68.110 | 69.440 | 67.994 | 68.530 | 68.530 | 443 |
| 2026-09-21 | 69.410 | 71.000 | 69.400 | 69.410 | 69.410 | 144 |
| 2026-09-18 | 70.100 | 70.100 | 69.360 | 69.940 | 69.940 | 632 |
| 2026-09-17 | 69.500 | 70.360 | 69.500 | 70.140 | 70.040 | 233 |
| 2026-09-16 | 70.390 | 71.070 | 70.390 | 70.400 | 70.300 | 77 |
| 2026-09-15 | 70.000 | 70.930 | 70.000 | 70.660 | 70.559 | 262 |
| 2026-09-14 | 69.900 | 71.200 | 69.900 | 70.160 | 70.060 | 77 |
| 2026-09-11 | 70.480 | 71.070 | 69.640 | 69.730 | 69.631 | 140 |
| 2026-09-10 | 71.050 | 71.050 | 69.100 | 69.100 | 69.002 | 239 |
| 2026-09-09 | 69.290 | 70.500 | 69.148 | 69.690 | 69.591 | 88 |
| 2026-09-08 | 67.500 | 70.417 | 67.500 | 70.417 | 70.316 | 763 |
| 2026-09-04 | 69.840 | 69.840 | 68.460 | 69.460 | 69.361 | 34 |
| 2026-09-03 | 68.740 | 69.740 | 68.520 | 69.740 | 69.641 | 308 |
| 2026-09-02 | 68.330 | 68.490 | 67.420 | 67.980 | 67.883 | 4 |
| 2026-09-01 | 66.890 | 68.270 | 66.890 | 67.650 | 67.554 | 6,818 |
| 2026-08-28 | 69.270 | 69.270 | 68.110 | 68.250 | 68.153 | 6 |
| 2026-08-27 | 69.280 | 69.280 | 67.300 | 68.260 | 68.163 | 72 |
| 2026-08-26 | 68.150 | 68.970 | 68.150 | 68.591 | 68.493 | 7 |
| 2026-08-25 | 69.940 | 69.940 | 68.730 | 68.755 | 68.657 | 160 |
| 2026-08-24 | 65.860 | 70.040 | 65.860 | 69.410 | 69.311 | 2,019 |
| 2026-08-21 | 69.630 | 69.630 | 68.597 | 68.760 | 68.662 | 306 |
| 2026-08-20 | 69.500 | 70.000 | 69.170 | 69.740 | 69.641 | 832 |
| 2026-08-19 | 71.250 | 71.250 | 70.470 | 70.470 | 70.370 | 11 |
| 2026-08-18 | 70.710 | 71.240 | 70.340 | 70.420 | 70.320 | 38 |
| 2026-08-17 | 70.110 | 70.850 | 69.890 | 70.160 | 70.060 | 45 |
| 2026-08-14 | 68.860 | 70.950 | 68.860 | 70.483 | 70.382 | 1,181 |
| 2026-08-13 | 71.120 | 71.120 | 69.250 | 70.000 | 69.900 | 40 |
| 2026-08-12 | 69.830 | 70.580 | 69.390 | 69.870 | 69.770 | 295 |
| 2026-08-11 | 70.480 | 71.760 | 70.160 | 70.620 | 70.519 | 627 |
| 2026-08-10 | 71.600 | 71.600 | 70.360 | 70.950 | 70.849 | 194 |
| 2026-08-07 | 71.800 | 72.120 | 70.840 | 71.900 | 71.798 | 21 |
| 2026-08-06 | 71.750 | 73.130 | 71.660 | 72.080 | 71.977 | 34 |
| 2026-08-05 | 73.990 | 73.990 | 71.120 | 71.810 | 71.708 | 38 |
| 2026-08-04 | 72.500 | 72.500 | 70.565 | 71.530 | 71.428 | 67 |
| 2026-08-03 | 72.000 | 73.990 | 71.910 | 71.910 | 71.808 | 158 |
| 2026-07-31 | 72.800 | 74.910 | 72.280 | 72.960 | 72.856 | 46 |
| 2026-07-30 | 76.250 | 76.400 | 72.710 | 73.073 | 72.969 | 281 |
| 2026-07-29 | 76.170 | 76.500 | 74.590 | 75.280 | 75.173 | 259 |
| 2026-07-28 | 75.360 | 77.328 | 75.360 | 76.670 | 76.561 | 225 |
| 2026-07-27 | 74.990 | 76.810 | 74.990 | 75.606 | 75.498 | 70 |
| 2026-07-24 | 73.070 | 75.350 | 72.550 | 75.002 | 74.895 | 348 |
| 2026-07-23 | 73.080 | 73.370 | 72.299 | 73.230 | 73.126 | 170 |
| 2026-07-22 | 74.280 | 74.280 | 71.980 | 72.220 | 72.117 | 732 |
Page 1 of 19 · 1,081 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.1000 USD |
| 2026-06-22 | 0.5000 USD |
| 2026-02-20 | 0.0900 USD |
| 2025-12-12 | 1.0000 USD |
| 2025-09-19 | 0.0900 USD |
| 2025-06-20 | 0.0900 USD |
| 2025-02-28 | 0.0800 USD |
| 2024-12-16 | 0.5000 USD |
| 2024-09-23 | 0.2500 USD |
| 2024-06-24 | 0.6200 USD |
| 2024-03-01 | 0.1100 USD |
| 2023-12-15 | 0.6100 USD |
| 2023-09-22 | 0.6100 USD |
| 2023-06-23 | 0.1100 USD |
| 2023-03-08 | 0.1000 USD |
| 2023-01-12 | 0.5000 USD |
| 2022-12-16 | 0.1000 USD |
| 2022-09-23 | 0.1000 USD |
| 2022-06-24 | 0.6000 USD |
| 2022-03-08 | 0.1300 USD |
| 2021-12-06 | 1.1300 USD |
| 2021-09-14 | 0.1300 USD |
| 2021-06-24 | 0.6300 USD |
| 2021-03-09 | 0.1200 USD |
| 2020-12-14 | 0.1200 USD |
| 2020-09-14 | 0.1200 USD |
| 2020-06-22 | 0.1200 USD |
| 2020-03-10 | 0.1100 USD |
| 2019-11-21 | 0.8600 USD |
| 2019-09-18 | 0.1100 USD |
| 2019-06-17 | 0.6100 USD |
| 2019-03-13 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.