W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	79.736	79.951	79.610	79.951	50.702	369
2024-02-08	79.935	80.420	79.430	79.660	50.517	1,448
2024-02-07	80.940	80.940	80.370	80.515	51.060	318
2024-02-06	80.929	81.370	80.420	80.591	51.108	591
2024-02-05	80.971	81.270	80.730	81.270	51.538	1,539
2024-02-02	80.934	80.934	80.556	80.715	51.187	2,138
2024-02-01	81.290	81.290	79.934	80.450	51.018	702
2024-01-31	82.150	82.390	81.620	82.101	52.065	1,308
2024-01-30	81.690	81.928	81.350	81.928	51.955	557
2024-01-29	80.975	81.060	80.270	81.060	51.405	258
2024-01-26	83.590	83.590	81.540	81.820	51.887	773
2024-01-25	84.740	84.740	81.000	83.080	52.686	3,441
2024-01-24	78.330	78.330	77.668	78.148	49.558	3,182
2024-01-23	76.270	77.730	76.270	76.660	48.615	12,148
2024-01-22	75.440	76.730	75.330	76.730	48.659	78
2024-01-19	75.000	75.434	74.671	75.010	47.569	1,409
2024-01-18	73.570	73.780	73.083	73.690	46.732	1,427
2024-01-17	74.100	74.300	73.300	74.116	47.002	638
2024-01-16	73.055	73.298	72.570	73.044	46.322	20,190
2024-01-12	73.430	73.430	72.790	72.920	46.243	663
2024-01-11	72.121	72.385	72.040	72.385	45.904	387
2024-01-10	72.342	72.348	71.955	71.955	45.631	1,173
2024-01-09	72.313	72.960	71.050	71.938	45.620	524
2024-01-08	73.550	73.550	72.045	72.100	45.723	8,853
2024-01-05	74.164	74.164	74.113	74.113	47.000	47
2024-01-04	72.560	73.720	72.560	73.635	46.697	27,927
2024-01-03	72.755	73.270	72.340	72.980	46.281	921
2024-01-02	70.990	71.570	70.870	71.570	45.387	170
2023-12-29	70.730	70.800	70.210	70.260	44.556	1,002
2023-12-28	70.398	70.610	70.290	70.480	44.696	1,418
2023-12-27	69.715	70.081	69.715	70.081	44.443	75
2023-12-21	69.051	69.410	68.625	69.110	43.827	620
2023-12-20	69.700	69.700	69.700	69.700	44.201	236
2023-12-19	70.470	70.713	70.470	70.532	44.729	1,802
2023-12-18	70.569	70.905	70.306	70.883	44.951	2,088
2023-12-15	70.136	70.136	69.851	70.085	44.445	369
2023-12-14	72.850	72.850	70.140	70.545	44.350	1,194
2023-12-13	73.055	73.264	73.055	73.264	46.059	723
2023-12-12	73.328	73.746	73.328	73.702	46.335	3,941
2023-12-11	72.092	72.520	71.755	72.495	45.576	6,873
2023-12-08	70.653	71.140	70.624	71.140	44.724	4,560
2023-12-07	71.852	72.136	71.288	71.288	44.817	780
2023-12-06	73.551	73.770	72.465	72.465	45.557	1,563
2023-12-05	73.528	73.680	73.358	73.680	46.321	344
2023-12-04	73.852	73.852	73.736	73.785	46.387	1,118
2023-12-01	72.748	73.325	72.748	73.325	46.098	297
2023-11-30	70.856	71.858	70.856	71.858	45.175	3,596
2023-11-29	70.810	70.872	70.556	70.872	44.556	170
2023-11-28	71.363	71.363	71.363	71.363	44.864	153
2023-11-27	71.460	71.568	71.460	71.568	44.993	167
2023-11-24	71.230	71.945	71.230	71.945	45.230	416
2023-11-22	71.015	71.483	71.015	71.483	44.940	90
2023-11-21	70.756	70.756	70.756	70.756	44.483	75
2023-11-20	69.863	70.029	69.791	69.854	43.916	363
2023-11-17	69.860	70.172	69.815	70.172	44.116	608
2023-11-16	69.572	69.572	69.296	69.296	43.565	359
2023-11-15	68.940	68.940	68.940	68.940	43.341	1,359
2023-11-14	68.772	68.772	68.772	68.772	43.236	48
2023-11-13	68.310	68.310	68.310	68.310	42.945	1,136
2023-11-09	67.605	67.605	67.605	67.605	42.502	23

← NewerPage 12 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.