W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	67.520	68.110	66.572	66.710	66.040	368
2026-01-22	68.190	68.210	67.080	67.420	66.743	339
2026-01-21	67.600	67.600	66.630	67.531	66.853	165
2026-01-20	67.250	68.140	66.000	67.790	67.109	2,171
2026-01-16	69.250	69.250	68.489	68.550	67.861	256
2026-01-15	69.730	69.780	68.700	69.682	68.982	655
2026-01-14	68.370	69.500	68.370	69.455	68.757	164
2026-01-13	68.180	68.840	67.876	67.876	67.194	112
2026-01-12	68.630	69.230	68.512	68.512	67.823	6,071
2026-01-09	70.020	70.330	69.600	69.600	68.901	921
2026-01-08	68.080	70.414	68.080	70.414	69.707	648
2026-01-07	69.190	69.280	68.391	68.408	67.721	71
2026-01-06	70.890	71.410	69.583	70.205	69.500	166
2026-01-05	69.890	71.065	68.670	71.065	70.351	1,624
2026-01-02	69.770	71.030	69.098	69.098	68.403	750
2025-12-31	70.250	70.890	70.250	70.354	69.647	92
2025-12-30	70.749	70.850	70.660	70.850	70.138	259
2025-12-29	71.270	71.270	70.630	70.750	70.039	178
2025-12-24	69.730	70.930	69.730	70.438	69.731	442
2025-12-23	71.010	71.050	70.310	70.310	69.604	698
2025-12-22	69.060	70.600	69.060	70.380	69.673	154
2025-12-19	69.590	69.840	69.550	69.717	69.016	112
2025-12-18	69.238	69.400	69.238	69.400	68.703	73
2025-12-17	68.020	68.849	67.950	68.849	68.157	40
2025-12-16	68.950	68.950	68.500	68.500	67.812	612
2025-12-15	69.260	69.260	68.550	68.769	68.078	1,121
2025-12-12	69.750	69.820	69.014	69.140	68.445	608
2025-12-11	67.680	69.510	67.650	69.480	67.792	406
2025-12-10	67.146	67.902	67.146	67.902	66.252	63
2025-12-09	67.270	67.468	67.192	67.192	65.560	33
2025-12-08	67.610	67.610	66.230	67.368	65.731	1,026
2025-12-05	68.620	68.978	65.460	67.140	65.509	2,377
2025-12-04	71.629	71.629	70.640	70.810	69.090	382
2025-12-03	72.300	73.430	71.400	71.610	69.870	71
2025-12-02	72.740	73.466	72.540	73.368	71.586	1,088
2025-12-01	76.760	77.874	74.800	74.800	72.983	657
2025-11-28	77.820	77.920	77.780	77.780	75.890	37
2025-11-26	78.140	78.225	77.850	77.940	76.046	177
2025-11-25	77.720	78.390	76.990	78.390	76.486	190
2025-11-24	77.490	78.160	77.490	77.920	76.027	174
2025-11-21	78.210	78.845	76.960	78.845	76.929	426
2025-11-20	76.320	77.255	76.320	76.822	74.956	486
2025-11-19	77.100	78.090	76.392	76.840	74.973	128
2025-11-18	77.000	78.012	76.934	78.012	76.117	372
2025-11-17	75.770	77.680	75.770	77.460	75.578	285
2025-11-14	75.860	77.770	75.860	77.340	75.461	583
2025-11-13	76.700	77.290	76.700	77.260	75.383	757
2025-11-12	76.000	76.680	76.000	76.600	74.739	1,078
2025-11-11	76.370	76.550	75.790	76.490	74.632	837
2025-11-10	74.950	75.410	74.540	75.410	73.578	65
2025-11-07	74.220	75.338	74.220	74.690	72.875	156
2025-11-06	74.270	75.620	74.270	75.060	73.236	1,428
2025-11-05	74.110	74.989	74.060	74.670	72.856	1,134
2025-11-04	71.980	73.480	71.980	73.030	71.256	1,351
2025-11-03	70.499	71.462	70.370	71.462	69.726	167
2025-10-31	71.000	71.280	70.750	71.055	69.329	48
2025-10-30	71.240	71.970	71.040	71.410	69.675	7,225
2025-10-29	73.800	73.800	70.992	70.992	69.267	45,489
2025-10-28	75.060	75.100	72.734	72.734	70.967	4,198
2025-10-27	74.670	75.210	74.670	75.040	73.217	11

← NewerPage 4 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.