W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61.870	62.033	61.870	61.960	38.589	1,170
2023-07-31	62.450	62.485	61.840	61.840	38.515	1,383
2023-07-28	62.722	62.722	62.485	62.485	38.916	261
2023-07-27	62.100	62.100	61.745	62.096	38.674	341
2023-07-26	61.480	61.950	61.480	61.950	38.583	497
2023-07-25	61.031	61.092	60.640	60.640	37.767	84
2023-07-24	61.430	61.430	61.410	61.410	38.247	6
2023-07-21	61.920	61.920	60.839	61.580	38.353	2,012
2023-07-20	61.629	61.629	61.177	61.220	38.128	1,439
2023-07-19	60.834	61.099	60.665	60.665	37.783	615
2023-07-18	60.671	60.671	60.671	60.671	37.787	75
2023-07-17	59.370	60.610	59.370	60.610	37.748	335
2023-07-13	59.345	59.352	59.149	59.149	36.839	162
2023-07-12	59.510	59.620	59.499	59.620	37.132	357
2023-07-11	59.617	59.763	59.495	59.495	37.054	1,200
2023-07-10	60.340	60.340	59.677	59.732	37.201	558
2023-07-07	59.566	60.051	59.394	60.051	37.400	5,954
2023-07-06	59.620	59.890	59.620	59.801	37.245	3,035
2023-07-05	58.955	59.225	58.955	59.225	36.886	32
2023-07-03	59.470	59.612	59.470	59.612	37.127	86
2023-06-30	59.393	59.810	59.218	59.810	37.250	114,465
2023-06-29	58.444	58.806	58.444	58.806	36.625	1,158
2023-06-28	57.890	57.912	57.450	57.910	36.067	714
2023-06-27	58.948	59.115	58.948	59.115	36.817	479
2023-06-26	58.300	58.300	57.929	57.929	36.079	269
2023-06-23	58.727	58.727	58.706	58.706	36.563	171
2023-06-22	58.890	58.890	57.940	57.940	36.017	96
2023-06-21	58.173	58.671	58.040	58.634	36.448	534
2023-06-20	58.550	58.550	58.272	58.436	36.326	581
2023-06-19	58.730	58.730	58.730	58.730	36.508	135
2023-06-16	58.400	59.445	58.400	59.445	36.953	669,628
2023-06-15	57.650	58.149	57.518	58.149	36.147	1,289
2023-06-14	57.230	57.618	57.230	57.481	35.732	308
2023-06-13	57.080	57.883	57.080	57.661	35.844	201
2023-06-12	56.860	57.100	56.719	56.719	35.258	402
2023-06-09	57.763	57.763	57.669	57.669	35.848	150
2023-06-08	57.678	57.678	57.210	57.210	35.564	667,969
2023-06-07	57.490	57.608	56.950	57.608	35.811	1,242
2023-06-06	57.315	57.454	57.315	57.454	35.715	474
2023-06-02	55.860	57.736	55.860	57.736	35.890	249,810
2023-06-01	55.860	55.860	55.697	55.697	34.623	90
2023-05-31	56.390	56.450	56.051	56.051	34.843	249,448
2023-05-30	56.030	56.720	56.030	56.363	35.037	249,231
2023-05-26	56.154	56.154	55.650	55.880	34.736	1,449
2023-05-25	56.545	56.545	56.040	56.360	35.035	1,338
2023-05-24	57.448	57.448	57.200	57.210	35.563	2,220
2023-05-23	58.399	58.399	58.111	58.111	36.123	302
2023-05-22	57.044	57.475	57.044	57.475	35.728	378
2023-05-19	58.113	58.113	57.615	57.615	35.815	165
2023-05-18	57.470	57.470	57.170	57.170	35.538	1,685
2023-05-17	57.978	57.978	57.472	57.472	35.726	72
2023-05-15	58.690	58.729	58.641	58.650	36.458	252
2023-05-12	58.880	59.180	58.880	59.171	36.782	14,881
2023-05-11	58.750	58.750	58.640	58.640	36.452	231
2023-05-10	58.110	58.570	58.110	58.570	36.409	141
2023-05-09	58.720	58.720	58.720	58.720	36.502	38
2023-05-05	58.500	58.928	58.500	58.928	36.631	78
2023-05-03	58.400	58.507	58.240	58.240	36.204	810
2023-05-02	59.080	59.167	58.495	58.495	36.362	690
2023-04-28	57.780	58.900	57.780	58.900	36.614	144

← NewerPage 14 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.