W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	68.740	69.310	68.740	69.230	67.465	155
2025-07-29	68.690	68.730	68.500	68.500	66.753	81
2025-07-28	69.600	69.600	67.880	67.960	66.227	801
2025-07-25	68.540	69.030	68.460	69.030	67.270	597
2025-07-24	68.270	68.570	68.190	68.438	66.693	211
2025-07-23	69.200	69.200	67.890	68.050	66.315	231
2025-07-22	66.300	68.930	65.620	68.573	66.824	293
2025-07-21	68.655	68.987	68.190	68.720	66.968	182
2025-07-18	68.310	69.120	68.310	69.120	67.358	22
2025-07-17	67.570	67.965	67.570	67.965	66.232	1,544
2025-07-16	68.350	68.390	67.855	67.855	66.125	20
2025-07-15	69.000	69.175	68.162	68.162	66.424	172
2025-07-14	68.920	69.520	68.440	69.380	67.611	239
2025-07-11	68.880	69.720	68.540	69.040	67.280	19
2025-07-10	69.210	69.210	68.330	68.620	66.870	61
2025-07-09	70.230	70.230	69.790	69.985	68.200	129
2025-07-08	70.300	70.750	70.300	70.750	68.946	30
2025-07-07	71.200	71.500	70.540	70.780	68.975	672
2025-07-03	71.460	71.680	70.840	71.470	69.648	1,854
2025-07-02	72.210	72.210	69.650	70.289	68.496	334
2025-07-01	73.410	73.410	72.290	72.695	70.841	820
2025-06-30	72.630	72.905	72.020	72.905	71.046	57
2025-06-27	71.700	72.440	70.930	72.412	70.566	1,691
2025-06-26	71.600	72.340	71.600	72.180	70.340	91
2025-06-25	72.920	72.920	72.100	72.290	70.447	146
2025-06-24	73.520	73.580	73.142	73.250	71.382	7,241
2025-06-23	73.500	73.670	72.989	73.370	71.499	275
2025-06-20	72.940	73.500	71.980	73.384	71.513	404
2025-06-18	73.220	73.300	72.922	73.120	71.168	817
2025-06-17	72.740	72.980	72.570	72.570	70.633	7
2025-06-16	73.350	73.900	73.350	73.815	71.845	611
2025-06-13	73.800	73.800	73.300	73.740	71.772	52
2025-06-12	72.620	73.455	72.620	73.380	71.421	453
2025-06-11	71.597	72.250	71.210	72.200	70.273	1,027
2025-06-10	71.950	72.780	71.740	71.910	69.990	801
2025-06-09	73.965	74.080	71.570	72.510	70.574	1,427
2025-06-06	74.540	74.540	73.790	73.790	71.820	27
2025-06-05	74.040	74.040	73.490	73.710	71.742	142
2025-06-04	75.200	75.200	73.639	74.570	72.579	817
2025-06-03	75.120	75.310	73.500	74.700	72.706	1,118
2025-06-02	75.630	75.630	73.920	74.635	72.643	69
2025-05-30	73.950	74.570	73.950	74.570	72.579	189
2025-05-29	73.020	73.700	73.020	73.700	71.733	488
2025-05-28	73.840	74.320	73.470	73.470	71.509	25
2025-05-27	73.370	74.134	73.072	73.838	71.867	1,025
2025-05-23	72.000	73.080	71.820	73.080	71.129	1,250
2025-05-22	72.610	72.900	71.687	72.155	70.229	141
2025-05-21	73.230	73.715	73.184	73.290	71.334	22
2025-05-20	73.620	74.000	73.366	73.565	71.601	341
2025-05-19	73.830	73.940	73.230	73.940	71.966	160
2025-05-16	72.800	73.100	72.610	73.100	71.149	848
2025-05-15	71.299	72.210	71.255	71.831	69.913	209
2025-05-14	71.157	71.990	70.598	71.105	69.207	665
2025-05-13	72.490	72.730	72.155	72.155	70.229	1,284
2025-05-12	72.070	72.200	71.090	71.090	69.192	898
2025-05-09	72.590	72.590	72.500	72.555	70.618	247
2025-05-08	73.170	73.170	72.885	73.120	71.168	253
2025-05-07	72.660	73.440	72.480	73.080	71.129	350
2025-05-06	72.690	73.080	72.110	72.458	70.524	305
2025-05-02	71.750	72.340	71.450	72.320	70.390	184

← NewerPage 6 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.