W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	70.235	70.880	70.235	70.300	43.634	594
2023-01-23	70.241	70.260	70.241	70.260	43.609	1,614
2023-01-20	69.800	69.800	68.270	69.207	42.956	210,565
2023-01-19	69.942	69.942	69.850	69.850	43.355	92
2023-01-18	71.722	71.722	71.460	71.460	44.354	152
2023-01-17	73.360	73.360	71.420	71.440	44.342	4,725
2023-01-13	72.775	73.029	72.775	73.029	45.328	678
2023-01-11	72.810	72.850	72.810	72.850	44.906	354
2023-01-10	73.820	73.820	73.820	73.820	45.504	150
2023-01-05	72.290	72.290	72.290	72.290	44.561	255
2023-01-03	72.025	72.025	72.025	72.025	44.398	20
2022-12-23	73.340	73.340	73.340	73.340	45.209	23
2022-12-22	74.025	74.025	72.987	72.988	44.991	996
2022-12-21	73.351	73.351	73.351	73.351	45.215	3
2022-12-20	72.150	72.150	72.150	72.150	44.475	45
2022-12-19	72.050	72.050	71.710	71.710	44.204	470
2022-12-16	71.630	71.660	71.630	71.660	44.173	881
2022-12-15	72.270	72.270	72.214	72.214	44.453	180
2022-12-13	73.747	73.747	73.747	73.747	45.396	1,175
2022-12-12	73.260	73.580	73.215	73.470	45.226	266
2022-12-09	74.648	74.648	73.775	73.775	45.414	441
2022-12-08	74.650	75.260	74.650	75.260	46.328	3,353
2022-12-07	74.795	74.795	74.754	74.754	46.016	65
2022-12-06	75.309	75.309	74.992	74.992	46.163	801
2022-12-05	74.470	74.470	73.982	74.285	45.728	512
2022-12-01	75.891	75.891	75.369	75.369	46.395	135
2022-11-29	74.565	74.565	74.565	74.565	45.900	15
2022-11-28	75.193	75.193	75.012	75.012	46.175	81
2022-11-25	74.720	75.181	74.720	75.181	46.279	56
2022-11-23	74.050	74.050	74.050	74.050	45.583	228
2022-11-22	74.645	74.645	74.170	74.170	45.657	6,614
2022-11-21	73.698	74.453	73.698	74.009	45.558	386
2022-11-18	73.345	73.345	73.345	73.345	45.149	623
2022-11-16	69.130	71.965	69.130	71.965	44.300	320
2022-11-15	69.000	69.000	68.920	68.920	42.425	29
2022-11-14	70.002	70.002	68.881	69.120	42.548	297
2022-11-11	74.370	74.580	69.545	69.545	42.810	2,526
2022-11-10	75.190	75.190	73.576	73.576	45.291	21
2022-11-09	75.029	75.029	74.630	74.630	45.940	314
2022-11-08	73.250	73.707	73.250	73.653	45.339	807
2022-11-07	74.535	74.535	74.485	74.485	45.851	300
2022-11-04	75.250	75.250	74.080	74.205	45.678	903
2022-11-03	74.330	74.330	73.524	74.230	45.694	5,912
2022-11-02	74.480	74.480	74.480	74.480	45.848	2
2022-11-01	74.380	75.118	74.380	75.118	46.240	231
2022-10-31	73.298	74.048	73.230	74.048	45.582	444
2022-10-28	72.280	73.088	72.280	73.088	44.991	801
2022-10-27	70.585	71.704	70.585	71.704	44.139	252
2022-10-26	69.965	69.965	69.597	69.597	42.842	155
2022-10-25	69.600	69.895	68.125	69.205	42.601	801
2022-10-24	72.802	73.090	72.800	73.071	44.980	645
2022-10-21	71.414	71.420	71.414	71.420	43.964	254
2022-10-19	72.255	72.470	71.815	71.815	44.207	924
2022-10-18	72.475	72.658	71.539	71.987	44.313	2,627
2022-10-17	71.372	71.565	71.262	71.262	43.867	1,365
2022-10-13	67.099	70.942	67.099	70.942	43.670	510
2022-10-12	67.735	68.320	67.735	68.320	42.056	7,770
2022-10-11	67.720	68.840	67.720	68.650	42.259	866
2022-10-10	67.250	67.990	67.090	67.600	41.613	59,193
2022-10-07	67.790	67.790	67.790	67.790	41.730	7,842

← NewerPage 16 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.