W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	75.280	75.412	75.132	75.132	73.306	61
2025-10-23	75.050	75.340	74.640	74.788	72.971	190
2025-10-22	74.830	75.490	74.680	74.875	73.056	2,369
2025-10-21	71.640	74.500	70.930	74.500	72.690	4,102
2025-10-20	75.380	75.390	73.550	73.650	71.861	973
2025-10-17	74.140	74.140	73.782	73.782	71.990	193
2025-10-16	75.400	75.510	73.680	73.680	71.890	333
2025-10-15	77.690	77.850	75.976	76.108	74.259	393
2025-10-14	77.900	77.900	77.458	77.458	75.577	13
2025-10-13	77.640	78.000	76.620	77.470	75.588	54
2025-10-10	77.780	78.320	77.780	77.900	76.007	9
2025-10-09	78.290	78.290	77.312	77.470	75.588	551
2025-10-08	77.770	77.969	76.500	77.969	76.074	99
2025-10-07	77.240	77.894	77.240	77.440	75.559	629
2025-10-06	76.990	77.520	76.740	76.964	75.094	161
2025-10-03	75.710	77.050	74.830	77.000	75.129	2,366
2025-10-02	74.960	75.660	74.872	75.350	73.519	285
2025-10-01	76.370	76.450	75.210	75.772	73.931	99
2025-09-30	76.138	76.870	75.940	75.940	74.095	563
2025-09-29	76.090	76.090	75.520	75.770	73.929	145
2025-09-26	75.300	75.880	75.300	75.830	73.988	748
2025-09-25	75.029	75.150	74.570	74.570	72.758	149
2025-09-24	74.240	74.718	73.480	74.700	72.885	343
2025-09-23	73.480	73.985	73.060	73.985	72.188	308
2025-09-22	72.690	73.530	72.410	73.500	71.714	2,896
2025-09-19	73.100	73.445	73.100	73.445	71.660	144
2025-09-18	72.980	72.980	72.200	72.940	71.080	77
2025-09-17	72.330	72.990	72.330	72.990	71.129	196
2025-09-16	72.550	72.770	70.670	71.320	69.501	2,398
2025-09-15	73.750	74.030	73.450	73.450	71.577	1,091
2025-09-12	74.000	74.160	73.784	74.000	72.113	613
2025-09-11	72.820	73.180	71.940	73.180	71.314	3,204
2025-09-10	71.920	72.230	70.870	71.670	69.843	117
2025-09-09	72.590	72.650	72.340	72.480	70.632	748
2025-09-08	72.040	72.159	71.310	72.159	70.319	421
2025-09-05	72.760	72.900	72.160	72.160	70.320	63
2025-09-04	72.910	73.300	72.390	72.660	70.807	254
2025-09-03	71.630	72.300	71.630	72.050	70.213	719
2025-09-02	71.770	72.173	71.450	71.810	69.979	39,696
2025-08-29	71.500	71.710	71.500	71.580	69.755	21
2025-08-28	71.170	71.300	71.000	71.300	69.482	32
2025-08-27	70.820	71.950	70.820	71.950	70.115	310
2025-08-26	70.820	71.430	70.820	71.100	69.287	402
2025-08-22	72.980	73.200	72.470	72.660	70.807	635
2025-08-21	72.750	72.750	72.647	72.670	70.817	277
2025-08-20	71.960	72.837	71.960	72.525	70.676	228
2025-08-19	69.300	71.580	69.300	71.580	69.755	315
2025-08-18	70.460	70.650	70.180	70.259	68.467	434
2025-08-15	71.490	72.050	71.000	71.038	69.227	29
2025-08-14	71.758	71.758	71.020	71.340	69.521	61
2025-08-13	70.335	71.130	70.205	71.130	69.316	213
2025-08-12	70.290	70.290	69.592	69.592	67.817	59
2025-08-11	70.805	70.910	69.890	69.890	68.108	183
2025-08-08	70.470	70.830	70.470	70.700	68.897	1,047
2025-08-07	70.678	70.695	69.900	70.010	68.225	3,367
2025-08-06	71.000	71.000	70.220	70.810	69.004	555
2025-08-05	70.760	70.760	70.080	70.320	68.527	111
2025-08-04	69.670	70.280	69.390	70.280	68.488	1,951
2025-08-01	68.880	69.295	68.720	69.280	67.513	172
2025-07-31	69.000	69.810	69.000	69.492	67.720	465

← NewerPage 5 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.