W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	68.380	68.380	68.380	68.380	42.989	570
2023-11-07	68.130	68.249	68.130	68.155	42.848	128
2023-11-06	67.880	68.532	67.880	68.101	42.814	40,150
2023-11-03	68.265	68.365	67.850	68.300	42.939	317
2023-11-02	67.610	67.610	67.288	67.288	42.303	176
2023-11-01	67.850	67.850	67.850	67.850	42.656	12
2023-10-31	66.610	67.165	66.415	67.165	42.225	1,529
2023-10-30	65.631	65.631	65.631	65.631	41.261	8
2023-10-27	65.815	65.890	65.041	65.041	40.890	1,014
2023-10-26	67.769	67.769	67.720	67.720	42.574	18
2023-10-25	67.230	67.548	67.023	67.023	42.136	1,020
2023-10-24	66.383	68.302	66.229	67.310	42.316	413
2023-10-23	63.004	63.375	63.004	63.375	39.843	743
2023-10-20	63.555	63.680	63.442	63.680	40.034	269
2023-10-18	65.980	66.083	65.660	65.660	41.279	53
2023-10-17	65.514	65.898	65.514	65.898	41.429	27
2023-10-16	64.172	64.820	64.172	64.820	40.751	47
2023-10-13	64.150	64.190	63.450	63.450	39.890	1,275
2023-10-12	63.974	63.974	63.211	63.211	39.740	41
2023-10-11	64.006	64.006	63.608	63.608	39.989	779
2023-10-10	63.034	63.340	63.034	63.340	39.821	24
2023-10-06	64.533	64.550	64.410	64.410	40.493	99
2023-10-05	64.071	64.283	63.652	63.695	40.044	155
2023-10-04	62.658	63.230	62.550	63.189	39.725	1,268
2023-10-02	62.464	62.705	62.435	62.685	39.409	1,982
2023-09-29	65.080	65.080	63.831	63.831	40.129	3,005
2023-09-28	64.500	65.103	64.500	65.058	40.901	78,183
2023-09-27	64.290	64.430	63.795	64.430	40.506	4,952
2023-09-26	64.958	64.958	64.958	64.958	40.838	15
2023-09-25	64.735	64.735	64.500	64.723	40.690	629
2023-09-22	64.728	64.970	64.668	64.970	40.846	83
2023-09-21	65.287	65.319	65.265	65.319	40.681	75
2023-09-20	65.550	65.550	65.329	65.329	40.688	239
2023-09-19	65.378	65.395	65.305	65.308	40.674	477
2023-09-18	64.135	65.080	64.135	65.018	40.494	302
2023-09-15	64.449	64.449	64.449	64.449	40.140	105
2023-09-14	63.580	63.870	63.580	63.870	39.779	257
2023-09-13	63.170	63.234	63.123	63.140	39.324	795
2023-09-11	62.289	62.289	62.289	62.289	38.794	519
2023-09-08	61.855	62.460	61.855	61.960	38.589	23,101
2023-09-07	61.963	61.969	61.963	61.969	38.595	120
2023-09-06	61.586	61.801	61.295	61.510	38.309	1,095
2023-09-05	62.504	62.504	62.163	62.163	38.715	639
2023-09-01	62.446	62.446	62.375	62.375	38.848	42
2023-08-31	61.661	61.775	61.661	61.673	38.410	1,338
2023-08-30	61.736	61.736	61.736	61.736	38.450	965
2023-08-29	61.317	61.317	60.824	61.195	38.113	884
2023-08-25	60.951	61.274	60.951	61.274	38.162	272
2023-08-24	61.299	61.735	61.281	61.495	38.300	360
2023-08-23	60.980	60.980	60.471	60.471	37.662	108
2023-08-22	60.916	60.985	60.840	60.845	37.895	156
2023-08-21	61.848	61.848	61.380	61.380	38.228	602
2023-08-18	61.945	61.945	61.854	61.873	38.535	249
2023-08-17	62.662	62.662	62.189	62.245	38.767	33
2023-08-14	63.940	64.192	63.880	63.880	39.785	734
2023-08-11	63.312	63.312	63.312	63.312	39.431	14
2023-08-10	63.472	63.472	63.455	63.455	39.520	18
2023-08-08	62.555	62.730	62.555	62.730	39.069	60
2023-08-07	62.675	63.308	62.675	63.185	39.352	491
2023-08-03	62.120	62.260	62.120	62.260	38.776	432

← NewerPage 13 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.