W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	70.950	71.760	70.940	71.470	69.562	43
2025-04-30	71.590	71.590	69.600	71.210	69.309	712
2025-04-29	69.640	71.630	69.640	71.110	69.211	39
2025-04-28	70.500	70.870	70.460	70.620	68.735	79
2025-04-25	71.820	71.820	70.037	70.341	68.463	385
2025-04-24	70.830	71.720	70.250	71.720	69.806	157
2025-04-23	70.580	71.265	69.890	71.040	69.144	370
2025-04-22	67.000	70.586	67.000	70.274	68.398	740
2025-04-17	69.570	69.570	68.190	69.220	67.372	92
2025-04-16	68.880	69.540	68.550	68.720	66.886	67
2025-04-15	69.660	69.660	68.618	68.618	66.786	524
2025-04-14	68.870	69.606	68.420	69.440	67.586	687
2025-04-11	66.950	67.770	66.270	67.770	65.961	1,103
2025-04-10	66.362	67.922	65.080	65.987	64.226	3,660
2025-04-09	64.970	66.330	63.770	66.330	64.559	193
2025-04-08	66.060	66.780	65.485	65.485	63.737	2,246
2025-04-07	64.370	65.580	62.772	64.745	63.016	4,100
2025-04-04	69.250	69.383	66.060	66.350	64.579	1,435
2025-04-03	69.620	70.850	68.020	70.365	68.487	255
2025-04-02	69.980	70.290	69.400	69.550	67.693	458
2025-04-01	71.060	71.220	70.108	70.120	68.248	896
2025-03-31	71.410	72.030	70.600	70.775	68.886	1,466
2025-03-28	66.640	76.197	66.640	71.340	69.436	4,285
2025-03-27	65.790	66.150	65.090	66.150	64.384	133
2025-03-26	64.760	65.390	64.760	64.991	63.256	576
2025-03-25	64.910	64.910	64.150	64.150	62.438	53
2025-03-24	63.780	63.920	63.664	63.664	61.964	1,310
2025-03-21	63.420	63.650	63.090	63.650	61.951	605
2025-03-20	63.690	63.920	63.280	63.670	61.970	32
2025-03-19	63.640	63.809	63.160	63.550	61.854	78
2025-03-18	63.910	64.240	63.439	63.439	61.745	17,741
2025-03-17	63.230	64.170	62.710	64.010	62.301	377
2025-03-14	62.090	63.014	62.090	63.014	61.332	283
2025-03-13	61.780	62.660	61.780	61.995	60.340	500
2025-03-12	61.541	61.820	60.708	61.820	60.170	1,522
2025-03-11	62.830	63.010	62.110	62.600	60.929	1,556
2025-03-10	61.940	63.760	61.940	62.960	61.279	297
2025-03-07	61.750	62.600	61.750	62.600	60.929	154
2025-03-06	61.687	62.430	61.670	62.210	60.549	619
2025-03-05	62.490	62.930	62.100	62.470	60.802	50
2025-03-04	63.770	63.950	63.014	63.107	61.422	150
2025-03-03	63.200	63.767	62.960	63.631	61.932	1,101
2025-02-28	62.630	63.050	62.110	62.110	60.452	90
2025-02-27	61.600	62.560	61.600	62.280	60.540	1,530
2025-02-26	62.820	62.820	61.620	61.620	59.898	531
2025-02-25	62.738	62.850	61.900	62.835	61.079	353
2025-02-24	61.460	62.590	61.160	62.320	60.579	696
2025-02-21	60.200	60.618	60.200	60.618	58.924	8
2025-02-20	60.350	60.540	59.780	59.892	58.218	1,328
2025-02-19	60.530	60.830	59.810	60.650	58.955	43
2025-02-18	61.680	61.680	59.890	60.530	58.839	976
2025-02-14	61.550	61.550	60.645	60.645	58.950	1,310
2025-02-13	60.767	61.050	60.666	60.950	59.247	173
2025-02-12	60.736	60.990	60.590	60.990	59.286	72
2025-02-11	60.950	61.290	60.420	61.290	59.577	1,450
2025-02-10	61.500	61.500	60.562	60.562	58.870	817
2025-02-07	61.600	61.600	60.950	61.265	59.553	384
2025-02-06	61.360	61.609	61.000	61.520	59.801	318
2025-02-05	60.720	60.850	60.205	60.535	58.843	1,579
2025-02-04	59.730	60.295	59.550	60.180	58.498	2,182

← NewerPage 7 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.