W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	67.640	67.640	67.560	67.560	41.588	150
2022-10-05	68.211	68.211	68.211	68.211	41.989	120
2022-10-04	67.893	67.893	67.893	67.893	41.793	33
2022-10-03	65.649	65.915	65.649	65.915	40.575	30
2022-09-30	65.390	65.430	65.390	65.430	40.277	375
2022-09-29	63.804	64.651	63.804	64.651	39.797	270
2022-09-27	61.560	61.785	61.560	61.785	38.033	11,167
2022-09-26	63.170	63.285	61.087	61.087	37.603	696
2022-09-23	63.895	64.161	63.744	64.037	39.419	393
2022-09-22	65.010	65.010	63.880	64.500	39.643	53,622
2022-09-21	66.380	66.657	66.380	66.657	40.968	6,998
2022-09-20	65.630	65.630	65.630	65.630	40.337	27
2022-09-14	66.858	67.196	66.858	67.196	41.300	62
2022-09-13	67.485	67.485	67.335	67.350	41.394	879
2022-09-12	68.091	68.388	67.826	68.042	41.820	558
2022-09-09	68.370	68.385	68.010	68.010	41.800	258
2022-09-08	67.520	67.520	67.348	67.348	41.393	53
2022-09-07	65.800	66.395	65.800	66.395	40.807	3,075
2022-09-06	65.826	66.328	65.597	65.838	40.465	1,097
2022-09-02	65.230	66.390	64.990	65.020	39.962	35,407
2022-09-01	64.485	64.485	64.485	64.485	39.633	75
2022-08-31	65.380	65.380	64.975	64.975	39.935	54
2022-08-30	65.305	65.305	65.305	65.305	40.137	15
2022-08-26	67.810	67.810	66.765	67.030	41.198	945
2022-08-25	66.895	66.895	66.895	66.895	41.115	53
2022-08-23	65.482	65.565	65.482	65.565	40.297	300
2022-08-22	66.695	66.695	66.042	66.042	40.590	437
2022-08-18	68.270	68.270	68.270	68.270	41.960	2
2022-08-16	66.280	66.760	66.280	66.360	40.786	3,471
2022-08-12	65.330	65.770	65.330	65.770	40.423	2
2022-08-11	63.950	64.680	63.950	64.680	39.753	8,870
2022-08-10	63.574	63.975	63.574	63.920	39.286	440
2022-08-09	62.652	63.020	62.652	63.020	38.733	210
2022-08-05	61.718	61.718	61.471	61.471	37.781	320
2022-07-29	62.670	62.670	62.545	62.565	38.453	473
2022-07-28	61.290	61.290	61.220	61.220	37.627	57
2022-07-27	63.600	63.600	63.265	63.265	38.884	32
2022-07-26	64.230	64.230	63.910	63.910	39.280	5
2022-07-22	63.466	64.090	62.943	62.943	38.686	303
2022-07-20	63.450	63.450	63.450	63.450	38.997	21
2022-07-18	62.870	62.870	62.870	62.870	38.641	84
2022-07-15	63.223	63.223	63.223	63.223	38.858	77
2022-07-14	64.155	64.155	61.935	61.935	38.066	714
2022-07-13	65.705	65.710	65.705	65.710	40.386	84
2022-07-12	67.320	67.320	67.320	67.320	41.376	795
2022-07-11	67.415	67.415	67.270	67.274	41.348	90,007
2022-06-30	66.740	67.492	66.740	67.492	41.482	47
2022-06-29	67.710	67.710	67.710	67.710	41.616	15
2022-06-28	69.710	69.710	69.241	69.241	42.556	720
2022-06-27	68.336	68.910	68.190	68.910	42.353	398
2022-06-24	65.750	65.750	65.750	65.750	40.411	41
2022-06-17	66.170	66.620	66.170	66.620	40.572	12,145
2022-06-16	66.060	66.080	65.966	65.966	40.174	249
2022-06-14	66.645	66.645	66.645	66.645	40.587	699
2022-06-13	67.150	67.270	66.570	67.260	40.962	4,611
2022-06-10	68.640	68.640	68.245	68.245	41.562	261
2022-06-09	71.120	71.120	70.750	70.750	43.087	2,673
2022-06-08	70.965	71.063	70.965	71.063	43.278	248
2022-06-07	71.430	71.910	71.430	71.910	43.794	98
2022-06-06	71.641	71.800	71.599	71.800	43.727	1,479

← NewerPage 17 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.