W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	70.425	70.425	69.770	69.770	42.490	402
2022-05-31	69.965	70.770	69.965	70.770	43.099	1,091
2022-05-27	70.475	70.475	70.070	70.070	42.673	92
2022-05-26	69.764	69.764	69.475	69.718	42.458	222
2022-05-25	68.550	68.550	68.550	68.550	41.747	23
2022-05-19	66.573	66.573	66.573	66.573	40.543	53
2022-05-18	68.360	68.360	68.360	68.360	41.632	492
2022-05-17	68.652	68.652	68.652	68.652	41.810	53
2022-05-16	67.710	67.710	67.710	67.710	41.236	9
2022-05-13	67.248	67.248	67.243	67.245	40.953	944
2022-05-11	66.890	67.070	66.880	67.030	40.822	2,550
2022-05-10	67.030	67.030	67.030	67.030	40.822	2
2022-05-09	67.150	67.150	67.150	67.150	40.895	60
2022-05-06	67.856	67.856	67.856	67.856	41.325	77
2022-05-03	67.380	67.469	67.380	67.410	41.053	1,650
2022-04-25	67.500	67.500	66.710	67.330	41.004	437
2022-04-22	69.000	69.000	69.000	69.000	42.021	30
2022-04-21	71.105	71.105	71.105	71.105	43.303	149
2022-04-20	69.868	69.868	69.868	69.868	42.550	87
2022-04-13	67.900	67.900	67.900	67.900	41.352	1,107
2022-04-12	68.784	68.784	68.730	68.740	41.863	158
2022-04-11	67.900	68.110	67.900	68.110	41.479	29
2022-04-08	67.820	67.820	67.820	67.820	41.303	612
2022-04-04	67.160	67.160	66.250	66.250	40.347	890
2022-03-31	66.800	67.328	66.800	67.111	40.871	39
2022-03-29	66.890	66.890	66.890	66.890	40.736	195
2022-03-28	65.990	66.130	65.990	66.130	40.274	2
2022-03-24	64.956	65.070	64.956	65.070	39.628	2
2022-03-21	96.000	97.405	96.000	96.730	39.273	176
2022-03-17	94.518	94.520	94.518	94.520	38.375	450
2022-03-14	95.525	96.282	95.525	96.282	39.091	225
2022-03-11	94.735	95.225	94.735	95.225	38.662	450
2022-03-08	91.630	91.630	91.630	91.630	37.202	56
2022-03-02	88.180	89.950	88.180	89.950	36.468	315
2022-02-24	87.190	87.190	87.190	87.190	35.349	225
2022-02-22	91.340	91.340	91.340	91.340	37.032	252
2022-02-14	88.760	88.760	88.760	88.760	35.986	162
2022-02-08	91.855	91.855	91.855	91.855	37.241	16
2022-02-07	90.340	90.340	90.340	90.340	36.626	83
2022-02-04	89.080	89.080	89.080	89.080	36.116	225
2022-02-01	84.500	84.915	84.500	84.915	34.427	4,457
2022-01-31	84.646	84.646	84.646	84.646	34.318	45
2022-01-26	82.969	82.969	82.969	82.969	33.638	23
2022-01-20	85.212	85.212	85.212	85.212	34.547	68
2021-12-22	79.437	79.437	79.410	79.410	32.195	225
2021-12-20	80.400	80.400	78.285	78.285	31.739	104
2021-12-13	80.773	81.011	80.773	80.799	32.758	716
2021-12-03	78.959	78.959	77.912	77.912	31.130	230
2021-11-24	83.310	83.310	82.820	82.820	33.091	16
2021-11-19	80.960	80.960	80.960	80.960	32.347	34
2021-11-18	82.130	82.130	82.130	82.130	32.815	9
2021-11-17	81.110	81.110	81.110	81.110	32.407	33,910
2021-11-08	80.915	80.928	80.915	80.915	32.329	389
2021-11-05	80.098	80.098	80.098	80.098	32.003	11
2021-11-04	80.203	80.203	79.295	79.480	31.756	25
2021-11-02	81.500	81.500	81.500	81.500	32.563	45
2021-10-27	81.850	81.850	81.850	81.850	32.703	133
2021-10-26	81.750	81.750	81.730	81.730	32.655	68
2021-10-25	82.085	82.120	82.085	82.120	32.811	563
2021-10-22	81.672	81.672	81.672	81.672	32.632	23

← NewerPage 18 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.