W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	56.920	57.593	56.920	57.593	35.801	287
2023-04-26	57.430	58.173	57.430	58.173	36.162	185
2023-04-25	57.600	58.430	57.600	57.670	35.849	773
2023-04-24	57.900	59.050	57.899	57.970	36.036	5,919
2023-04-21	58.095	58.180	56.131	58.056	36.089	6,275
2023-04-20	62.739	63.207	62.739	63.080	39.212	837
2023-04-19	62.935	62.935	62.870	62.870	39.082	270
2023-04-18	62.436	62.436	62.436	62.436	38.812	150
2023-04-17	61.500	61.500	61.163	61.163	38.020	1,574
2023-04-14	62.373	62.373	61.617	61.716	38.364	1,848
2023-04-13	62.130	62.331	61.821	62.133	38.624	482
2023-04-12	62.902	62.902	62.902	62.902	39.101	527
2023-04-11	62.934	63.220	62.934	63.220	39.299	684
2023-04-06	63.085	63.498	63.085	63.231	39.306	108
2023-04-05	62.795	62.795	62.785	62.785	39.029	96
2023-04-04	62.907	62.907	62.907	62.907	39.105	23
2023-04-03	62.460	63.201	62.460	62.979	39.149	302
2023-03-31	62.001	62.167	62.001	62.167	38.645	453
2023-03-30	61.540	61.540	61.540	61.540	38.255	150
2023-03-29	61.815	61.815	61.766	61.786	38.408	734
2023-03-28	61.595	61.595	61.595	61.595	38.289	24
2023-03-27	60.885	61.308	60.885	61.308	38.111	185
2023-03-24	59.473	59.473	59.354	59.372	36.907	30
2023-03-23	61.050	61.050	60.177	60.177	37.408	5,106
2023-03-22	62.268	62.268	61.943	61.943	38.505	300
2023-03-21	63.001	63.001	63.001	63.001	39.163	30
2023-03-20	62.247	62.247	61.710	61.710	38.361	870
2023-03-17	62.590	62.590	61.612	61.612	38.300	55,539
2023-03-16	61.690	62.300	61.690	62.300	38.727	37,546
2023-03-15	60.020	60.947	60.000	60.100	37.360	369,597
2023-03-13	61.080	61.273	60.014	61.273	38.089	1,679
2023-03-10	63.476	63.480	63.475	63.480	39.461	30
2023-03-09	65.016	65.020	64.535	64.802	40.283	1,035
2023-03-08	65.940	66.234	64.951	64.951	40.375	1,646
2023-03-07	66.655	66.655	65.945	65.945	40.931	42
2023-03-06	67.644	67.644	67.402	67.402	41.835	345
2023-03-03	67.031	67.495	66.649	67.495	41.893	210
2023-03-02	67.104	67.149	66.868	66.868	41.504	1,803
2023-03-01	66.333	66.978	66.333	66.978	41.572	90
2023-02-27	66.445	66.789	66.445	66.789	41.455	603
2023-02-24	65.670	66.559	65.670	66.559	41.312	317
2023-02-23	66.960	66.960	65.929	65.929	40.921	272
2023-02-22	66.788	67.012	66.788	67.012	41.594	300
2023-02-21	66.829	66.829	66.530	66.757	41.435	1,107
2023-02-17	66.820	67.405	66.820	67.405	41.837	798
2023-02-16	66.820	66.863	66.820	66.863	41.501	86
2023-02-14	68.280	68.280	67.529	67.529	41.914	2
2023-02-13	68.660	68.660	68.660	68.660	42.616	26
2023-02-10	68.198	68.198	68.198	68.198	42.329	225
2023-02-09	69.974	70.100	69.974	70.100	43.510	54,675
2023-02-08	69.950	69.950	69.950	69.950	43.417	225
2023-02-07	68.115	68.990	68.115	68.551	42.549	983
2023-02-06	66.822	67.555	66.822	67.555	41.930	1,497
2023-02-03	67.090	67.090	66.268	66.400	41.213	2,645
2023-02-02	68.665	68.665	67.298	67.298	41.771	1,079
2023-02-01	69.090	69.445	68.554	69.192	42.946	1,263
2023-01-31	69.860	69.860	69.860	69.860	43.361	15
2023-01-30	69.900	69.928	69.505	69.505	43.141	1,950
2023-01-27	70.430	70.430	69.268	69.268	42.994	1,383
2023-01-25	71.420	71.420	71.420	71.420	44.329	30

← NewerPage 15 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.