W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	66.200	67.830	65.600	67.470	66.877	146
2026-04-21	66.990	66.990	65.430	65.810	65.232	1,624
2026-04-20	66.170	67.530	66.170	66.590	66.005	218
2026-04-17	65.500	66.553	65.500	66.493	65.909	2,960
2026-04-16	68.120	68.120	65.500	66.032	65.452	15
2026-04-15	65.670	66.500	63.570	66.345	65.762	40
2026-04-14	67.520	67.760	65.740	65.740	65.162	29
2026-04-13	65.595	66.480	65.130	66.480	65.896	45
2026-04-10	66.850	67.910	65.690	65.910	65.331	547
2026-04-09	66.840	67.480	66.519	67.480	66.887	664
2026-04-08	66.930	66.940	66.230	66.940	66.352	159
2026-04-07	65.370	66.750	65.370	66.725	66.139	731
2026-04-02	63.650	66.420	63.650	66.060	65.480	268
2026-04-01	65.820	66.300	65.000	65.670	65.093	382
2026-03-31	65.020	66.990	65.020	66.490	65.906	160
2026-03-30	63.570	66.810	63.570	66.140	65.559	240
2026-03-27	65.030	66.000	64.980	65.620	65.043	37
2026-03-26	64.610	65.290	64.410	64.950	64.379	15
2026-03-25	65.820	65.820	63.090	63.820	63.259	299
2026-03-24	64.700	67.000	64.700	65.565	64.989	1,535
2026-03-23	65.000	67.040	63.540	66.225	65.643	298
2026-03-20	65.500	66.780	65.500	65.912	65.332	458
2026-03-19	64.980	67.056	64.980	65.950	65.371	943
2026-03-18	67.860	69.000	67.000	67.000	66.411	343
2026-03-17	68.890	69.080	68.890	68.980	68.374	427
2026-03-16	69.280	69.280	68.010	69.090	68.483	93
2026-03-13	68.100	69.630	68.100	69.135	68.528	1,272
2026-03-12	66.640	69.020	66.640	69.020	68.414	992
2026-03-11	68.530	68.530	67.790	68.010	67.412	195
2026-03-10	68.000	68.300	67.070	68.300	67.700	29
2026-03-09	69.000	69.750	67.820	67.820	67.224	398
2026-03-06	69.570	69.570	68.560	68.850	68.245	140
2026-03-05	71.030	71.030	68.960	69.780	69.167	35
2026-03-04	73.470	73.470	70.430	70.800	70.178	489
2026-03-03	73.640	73.650	71.218	72.080	71.447	268
2026-03-02	70.490	72.847	70.490	72.847	72.207	7,173
2026-02-27	72.580	72.580	71.150	71.614	70.985	15
2026-02-26	71.220	72.700	71.220	71.660	71.030	2,021
2026-02-25	71.740	72.110	70.865	71.476	70.848	542
2026-02-24	71.560	71.750	70.049	71.040	70.416	173
2026-02-23	71.410	72.050	70.290	71.010	70.386	149
2026-02-20	71.390	71.390	70.610	70.810	70.188	259
2026-02-19	70.240	71.900	70.240	70.830	70.118	5,135
2026-02-18	71.750	71.750	69.970	70.740	70.029	199
2026-02-17	70.710	71.600	69.890	71.370	70.653	148
2026-02-13	71.010	72.040	69.750	69.930	69.227	1,100
2026-02-12	71.200	72.995	71.200	71.710	70.990	518
2026-02-11	69.840	70.330	69.300	70.330	69.623	418
2026-02-10	69.200	70.000	68.505	69.285	68.589	5,685
2026-02-09	71.000	71.990	69.285	69.285	68.589	1,143
2026-02-06	71.350	72.000	70.330	70.330	69.623	1,035
2026-02-05	68.470	71.310	68.470	70.760	70.049	1,358
2026-02-04	69.980	70.540	68.970	70.426	69.718	1,397
2026-02-03	67.450	69.080	67.000	69.011	68.318	7,567
2026-02-02	69.960	69.960	67.650	67.820	67.139	110
2026-01-30	67.050	68.600	67.050	68.520	67.831	358
2026-01-29	67.950	68.980	67.683	67.683	67.003	3,873
2026-01-28	67.980	68.020	67.000	67.650	66.970	188
2026-01-27	67.150	69.015	65.661	67.670	66.990	3,792
2026-01-26	67.500	68.160	66.570	66.830	66.159	4,756

← NewerPage 3 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.