W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	73.500	74.530	71.400	72.980	72.876	759
2026-07-20	73.410	73.500	71.500	72.440	72.337	2,186
2026-07-17	70.590	72.700	70.590	70.865	70.764	158
2026-07-16	68.480	70.160	68.190	69.320	69.221	3,291
2026-07-15	70.500	71.070	69.580	70.340	70.240	22
2026-07-14	73.750	74.500	72.415	72.415	72.312	3,490
2026-07-13	72.910	73.860	72.050	73.860	73.755	2,974
2026-07-10	73.500	73.500	71.675	72.090	71.987	34
2026-07-09	71.500	71.990	69.920	71.990	71.887	277
2026-07-08	73.500	73.500	71.480	71.740	71.638	385
2026-07-07	72.690	73.020	71.720	71.720	71.618	63
2026-07-06	72.050	72.720	70.645	70.720	70.619	294
2026-07-02	70.460	71.540	69.940	71.540	71.438	251
2026-07-01	69.610	71.300	69.230	71.130	71.029	45
2026-06-30	71.000	71.240	70.550	71.170	71.069	151
2026-06-29	71.000	71.501	70.540	70.760	70.659	23
2026-06-26	69.900	71.050	69.210	70.750	70.649	140
2026-06-25	69.370	70.870	69.030	69.440	69.341	167
2026-06-24	68.280	70.550	68.130	70.190	70.090	1,032
2026-06-23	65.880	68.700	65.880	68.500	68.402	141
2026-06-22	67.050	68.000	66.280	67.820	67.723	84
2026-06-18	68.890	68.890	67.250	67.250	66.659	9
2026-06-17	69.490	69.490	67.830	68.150	67.551	808
2026-06-16	68.680	68.770	68.370	68.770	68.166	4
2026-06-15	68.270	69.630	67.780	68.340	67.740	415
2026-06-12	67.540	67.980	67.020	67.700	67.105	2,005
2026-06-11	68.680	68.680	67.690	68.329	67.728	134
2026-06-10	68.039	68.690	67.770	68.520	67.918	192
2026-06-09	67.670	67.670	66.470	66.910	66.322	889
2026-06-08	69.690	69.690	67.200	67.200	66.610	100,214
2026-06-05	68.130	68.370	67.350	68.370	67.769	319
2026-06-04	65.400	67.816	65.400	66.310	65.727	273
2026-06-03	65.200	65.810	65.200	65.560	64.984	11
2026-06-02	64.720	65.258	64.199	65.258	64.685	203
2026-06-01	62.590	64.359	62.500	64.090	63.527	8,065
2026-05-29	64.300	64.740	63.290	64.140	63.576	155
2026-05-28	65.010	65.470	64.640	64.640	64.072	145
2026-05-27	67.350	67.350	65.535	65.535	64.959	720
2026-05-26	66.280	67.670	66.280	67.670	67.075	2,420
2026-05-22	67.490	67.770	66.780	67.580	66.986	2
2026-05-21	66.290	68.081	66.290	67.565	66.971	1,053
2026-05-20	68.180	68.180	67.860	68.000	67.402	133
2026-05-19	69.000	69.000	68.225	68.630	68.027	660
2026-05-18	66.990	68.120	66.050	68.110	67.512	28
2026-05-15	66.750	67.500	66.270	66.300	65.717	17
2026-05-14	65.130	66.100	65.130	65.980	65.400	1,005
2026-05-13	67.140	67.140	65.312	65.470	64.895	205
2026-05-12	66.870	67.020	65.750	66.854	66.267	22
2026-05-11	65.010	66.560	65.010	66.230	65.648	9
2026-05-08	67.600	67.600	65.902	65.960	65.380	32
2026-05-07	66.750	66.750	65.790	66.500	65.916	1,681
2026-05-06	66.230	67.050	64.490	66.150	65.569	1,431
2026-05-05	66.000	66.650	65.750	66.650	66.064	153
2026-05-01	67.320	68.160	66.770	66.770	66.183	356
2026-04-30	67.300	67.300	66.000	66.710	66.124	9
2026-04-29	67.700	67.700	66.420	66.750	66.163	183
2026-04-28	65.380	67.380	65.020	67.180	66.590	46
2026-04-27	67.520	67.520	65.150	66.460	65.876	140
2026-04-24	67.800	68.440	67.010	67.128	66.538	1,429
2026-04-23	69.530	69.530	66.150	67.635	67.041	347

← NewerPage 2 of 5 · 245 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.