W.R. Berkley Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 54.880 | 55.660 | 54.780 | 55.310 | 53.092 | 833 |
| 2024-08-05 | 55.660 | 55.680 | 53.930 | 54.521 | 52.334 | 1,470 |
| 2024-08-02 | 54.700 | 55.050 | 54.043 | 54.622 | 52.432 | 1,550 |
| 2024-08-01 | 55.590 | 55.590 | 53.900 | 54.222 | 52.048 | 636 |
| 2024-07-31 | 55.250 | 55.463 | 54.880 | 55.094 | 52.884 | 890 |
| 2024-07-30 | 54.200 | 55.535 | 54.200 | 55.226 | 53.011 | 3,578 |
| 2024-07-29 | 54.180 | 54.380 | 53.715 | 53.890 | 51.728 | 405 |
| 2024-07-26 | 52.640 | 54.004 | 52.500 | 53.900 | 51.738 | 941 |
| 2024-07-25 | 52.610 | 53.197 | 52.610 | 53.014 | 50.888 | 1,253 |
| 2024-07-24 | 52.210 | 52.640 | 52.202 | 52.210 | 50.116 | 242,793 |
| 2024-07-23 | 53.949 | 53.949 | 52.125 | 52.155 | 50.063 | 758 |
| 2024-07-22 | 51.760 | 52.332 | 51.631 | 52.012 | 49.926 | 2,041 |
| 2024-07-19 | 55.550 | 55.550 | 51.480 | 51.934 | 49.851 | 1,207 |
| 2024-07-18 | 56.032 | 56.604 | 55.930 | 56.392 | 54.131 | 920 |
| 2024-07-17 | 54.912 | 55.821 | 54.510 | 55.498 | 53.272 | 684 |
| 2024-07-16 | 54.140 | 54.832 | 54.020 | 54.680 | 52.487 | 276,652 |
| 2024-07-15 | 53.580 | 54.261 | 53.580 | 54.161 | 51.989 | 1,303 |
| 2024-07-12 | 52.280 | 53.464 | 51.500 | 53.407 | 51.265 | 2,283 |
| 2024-07-11 | 53.990 | 53.990 | 51.970 | 52.015 | 49.929 | 6,500 |
| 2024-07-10 | 79.260 | 79.400 | 78.760 | 79.120 | 50.631 | 345 |
| 2024-07-09 | 79.290 | 79.830 | 79.197 | 79.830 | 51.085 | 960 |
| 2024-07-08 | 79.730 | 79.730 | 79.605 | 79.605 | 50.941 | 168 |
| 2024-07-05 | 79.103 | 79.103 | 78.290 | 78.290 | 50.100 | 1,350 |
| 2024-07-03 | 78.954 | 79.039 | 78.954 | 79.039 | 50.579 | 230 |
| 2024-07-02 | 79.000 | 79.340 | 78.710 | 79.320 | 50.759 | 1,143 |
| 2024-07-01 | 79.560 | 79.560 | 78.837 | 79.020 | 50.567 | 5 |
| 2024-06-28 | 79.150 | 79.380 | 78.506 | 79.380 | 50.797 | 173,008 |
| 2024-06-27 | 79.410 | 79.900 | 79.410 | 79.900 | 51.130 | 6 |
| 2024-06-26 | 80.910 | 80.910 | 79.185 | 79.185 | 50.673 | 32,271 |
| 2024-06-25 | 81.133 | 81.205 | 80.520 | 80.660 | 51.617 | 870 |
| 2024-06-24 | 80.560 | 80.980 | 80.560 | 80.795 | 51.703 | 12 |
| 2024-06-21 | 80.920 | 80.990 | 80.520 | 80.522 | 51.132 | 1,041 |
| 2024-06-20 | 80.445 | 81.139 | 80.170 | 81.135 | 51.521 | 2,555 |
| 2024-06-18 | 80.180 | 80.482 | 79.670 | 80.482 | 51.106 | 1,946 |
| 2024-06-17 | 78.695 | 78.908 | 78.695 | 78.908 | 50.106 | 32 |
| 2024-06-14 | 77.790 | 77.950 | 77.586 | 77.910 | 49.473 | 4,061 |
| 2024-06-13 | 76.790 | 77.599 | 76.790 | 77.599 | 49.276 | 800 |
| 2024-06-12 | 77.740 | 78.693 | 77.570 | 78.455 | 49.819 | 3,356 |
| 2024-06-11 | 79.540 | 79.540 | 78.608 | 78.608 | 49.916 | 242 |
| 2024-06-10 | 80.297 | 80.297 | 79.640 | 79.830 | 50.692 | 275 |
| 2024-06-07 | 79.865 | 80.540 | 79.865 | 80.510 | 51.124 | 347 |
| 2024-06-06 | 80.650 | 80.650 | 80.070 | 80.070 | 50.844 | 456 |
| 2024-06-05 | 80.540 | 80.770 | 79.170 | 79.260 | 50.330 | 33 |
| 2024-06-04 | 79.760 | 80.570 | 79.550 | 80.080 | 50.851 | 113 |
| 2024-06-03 | 80.920 | 80.920 | 79.632 | 79.700 | 50.610 | 314 |
| 2024-05-31 | 79.610 | 80.290 | 79.340 | 80.220 | 50.940 | 263 |
| 2024-05-30 | 77.610 | 79.490 | 77.610 | 79.490 | 50.476 | 32,407 |
| 2024-05-29 | 78.200 | 78.753 | 78.200 | 78.510 | 49.854 | 999 |
| 2024-05-28 | 79.243 | 79.243 | 78.140 | 79.016 | 50.175 | 263 |
| 2024-05-24 | 79.370 | 79.370 | 78.610 | 79.120 | 50.241 | 810 |
| 2024-05-23 | 80.100 | 80.540 | 79.010 | 79.010 | 50.171 | 900 |
| 2024-05-22 | 79.500 | 80.356 | 79.500 | 80.030 | 50.819 | 1,407 |
| 2024-05-21 | 79.617 | 80.100 | 79.290 | 79.550 | 50.514 | 410 |
| 2024-05-20 | 78.994 | 79.790 | 78.615 | 78.615 | 49.921 | 564 |
| 2024-05-17 | 79.200 | 79.200 | 78.390 | 78.965 | 50.143 | 92 |
| 2024-05-16 | 79.972 | 80.500 | 78.530 | 78.564 | 49.888 | 536 |
| 2024-05-15 | 78.760 | 79.340 | 78.450 | 78.450 | 49.816 | 848 |
| 2024-05-14 | 78.741 | 78.900 | 78.510 | 78.900 | 50.102 | 261 |
| 2024-05-13 | 79.425 | 79.765 | 79.005 | 79.005 | 50.168 | 459 |
| 2024-05-10 | 79.270 | 79.380 | 79.170 | 79.380 | 50.406 | 51 |
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.