W.R. Berkley Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 78.220 | 78.740 | 78.220 | 78.503 | 49.849 | 9 |
| 2024-05-08 | 79.000 | 79.060 | 78.620 | 78.620 | 49.924 | 288 |
| 2024-05-07 | 79.220 | 79.220 | 78.670 | 78.784 | 50.028 | 318 |
| 2024-05-03 | 78.979 | 80.200 | 78.070 | 78.596 | 49.909 | 2,546 |
| 2024-05-02 | 77.880 | 79.010 | 77.820 | 78.840 | 50.063 | 2,469 |
| 2024-05-01 | 77.560 | 78.470 | 77.560 | 78.360 | 49.759 | 260 |
| 2024-04-30 | 78.750 | 78.750 | 76.710 | 77.035 | 48.917 | 3,512 |
| 2024-04-29 | 76.670 | 77.380 | 76.650 | 77.320 | 49.098 | 355,458 |
| 2024-04-26 | 76.506 | 77.630 | 76.310 | 76.445 | 48.543 | 678 |
| 2024-04-25 | 77.620 | 78.480 | 77.620 | 78.020 | 49.543 | 359 |
| 2024-04-24 | 77.775 | 78.210 | 76.890 | 78.210 | 49.663 | 2,364 |
| 2024-04-23 | 82.850 | 82.850 | 78.090 | 78.220 | 49.670 | 1,331 |
| 2024-04-22 | 83.160 | 83.345 | 82.510 | 83.345 | 52.924 | 65 |
| 2024-04-19 | 81.770 | 81.911 | 81.373 | 81.869 | 51.987 | 1,086 |
| 2024-04-18 | 81.410 | 81.620 | 80.770 | 80.770 | 51.289 | 705 |
| 2024-04-17 | 81.970 | 81.970 | 80.635 | 80.640 | 51.206 | 2,823 |
| 2024-04-16 | 82.405 | 82.405 | 81.720 | 82.260 | 52.235 | 1,107 |
| 2024-04-15 | 83.310 | 83.460 | 82.108 | 82.108 | 52.139 | 5,186 |
| 2024-04-12 | 82.588 | 82.639 | 81.795 | 81.795 | 51.940 | 1,727 |
| 2024-04-11 | 83.126 | 83.126 | 82.460 | 82.640 | 52.476 | 975 |
| 2024-04-10 | 83.460 | 84.435 | 83.460 | 83.880 | 53.264 | 791 |
| 2024-04-09 | 87.500 | 87.500 | 83.190 | 83.400 | 52.959 | 33,363 |
| 2024-04-08 | 87.410 | 87.726 | 86.810 | 87.726 | 55.706 | 441 |
| 2024-04-05 | 87.090 | 87.496 | 86.620 | 87.210 | 55.378 | 1,052 |
| 2024-04-04 | 87.279 | 88.130 | 87.060 | 88.130 | 55.963 | 3,804 |
| 2024-04-03 | 87.159 | 87.182 | 86.819 | 86.871 | 55.163 | 470 |
| 2024-04-02 | 87.869 | 87.895 | 87.603 | 87.676 | 55.674 | 6,207 |
| 2024-03-28 | 88.610 | 88.980 | 88.180 | 88.800 | 56.388 | 1,766 |
| 2024-03-27 | 86.790 | 87.750 | 86.540 | 87.680 | 55.677 | 116 |
| 2024-03-26 | 86.060 | 87.139 | 86.060 | 87.139 | 55.333 | 105 |
| 2024-03-25 | 86.336 | 86.920 | 86.220 | 86.920 | 55.194 | 1,092 |
| 2024-03-22 | 86.850 | 86.850 | 86.260 | 86.330 | 54.820 | 312 |
| 2024-03-21 | 85.800 | 86.290 | 85.490 | 85.640 | 54.381 | 1,178 |
| 2024-03-20 | 85.975 | 86.530 | 85.500 | 86.246 | 54.766 | 35 |
| 2024-03-19 | 85.610 | 86.107 | 85.570 | 86.000 | 54.610 | 339 |
| 2024-03-18 | 85.000 | 85.670 | 84.880 | 85.000 | 53.975 | 2,676 |
| 2024-03-15 | 84.640 | 85.207 | 84.410 | 85.100 | 54.039 | 444 |
| 2024-03-14 | 85.095 | 85.480 | 84.399 | 84.499 | 53.657 | 2,651 |
| 2024-03-13 | 85.389 | 86.000 | 85.340 | 85.340 | 54.191 | 117 |
| 2024-03-12 | 85.290 | 85.940 | 85.030 | 85.540 | 54.318 | 221 |
| 2024-03-11 | 84.630 | 85.560 | 84.010 | 85.560 | 54.331 | 389 |
| 2024-03-08 | 83.910 | 84.420 | 83.790 | 84.380 | 53.581 | 765 |
| 2024-03-07 | 84.910 | 84.910 | 84.380 | 84.560 | 53.696 | 864 |
| 2024-03-06 | 84.570 | 84.670 | 83.640 | 84.450 | 53.626 | 980 |
| 2024-03-05 | 83.920 | 84.420 | 83.450 | 84.260 | 53.505 | 602 |
| 2024-03-04 | 82.770 | 83.390 | 82.700 | 83.150 | 52.800 | 2,331 |
| 2024-03-01 | 83.792 | 83.820 | 82.980 | 83.180 | 52.819 | 1,847 |
| 2024-02-29 | 82.666 | 84.750 | 82.659 | 83.490 | 52.946 | 3,221 |
| 2024-02-28 | 85.146 | 85.200 | 84.805 | 85.040 | 53.929 | 638 |
| 2024-02-27 | 84.928 | 85.160 | 84.538 | 84.760 | 53.752 | 1,112 |
| 2024-02-26 | 85.700 | 85.990 | 85.111 | 85.240 | 54.056 | 920 |
| 2024-02-23 | 86.085 | 86.158 | 85.925 | 85.925 | 54.491 | 524 |
| 2024-02-22 | 83.760 | 85.085 | 83.760 | 84.932 | 53.860 | 2,895 |
| 2024-02-21 | 82.255 | 82.430 | 82.255 | 82.380 | 52.242 | 683 |
| 2024-02-20 | 82.330 | 82.980 | 82.070 | 82.556 | 52.354 | 1,689 |
| 2024-02-16 | 82.270 | 83.102 | 82.225 | 83.102 | 52.700 | 611 |
| 2024-02-15 | 83.160 | 83.160 | 81.750 | 82.280 | 52.179 | 443 |
| 2024-02-14 | 81.970 | 82.241 | 81.080 | 81.900 | 51.938 | 3,336 |
| 2024-02-13 | 81.460 | 81.560 | 80.502 | 80.815 | 51.250 | 225 |
| 2024-02-12 | 80.834 | 81.350 | 80.400 | 81.170 | 51.475 | 1,298 |
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.