W.R. Berkley Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 58.970 | 59.880 | 58.500 | 59.590 | 57.925 | 3,395 |
| 2025-01-31 | 59.030 | 59.470 | 58.481 | 58.481 | 56.847 | 812 |
| 2025-01-30 | 58.200 | 59.290 | 58.200 | 59.102 | 57.451 | 437 |
| 2025-01-29 | 58.490 | 59.180 | 58.490 | 58.675 | 57.035 | 882 |
| 2025-01-28 | 60.590 | 60.930 | 59.060 | 59.060 | 57.410 | 1,781 |
| 2025-01-27 | 58.260 | 59.260 | 57.850 | 59.235 | 57.580 | 6,644 |
| 2025-01-24 | 57.000 | 57.290 | 56.880 | 57.140 | 55.543 | 467 |
| 2025-01-23 | 58.390 | 58.741 | 57.239 | 57.239 | 55.640 | 899 |
| 2025-01-22 | 59.540 | 59.540 | 59.160 | 59.180 | 57.526 | 739 |
| 2025-01-21 | 59.620 | 59.848 | 59.460 | 59.470 | 57.808 | 84 |
| 2025-01-17 | 60.040 | 60.442 | 59.990 | 59.990 | 58.314 | 802 |
| 2025-01-16 | 59.520 | 60.422 | 59.520 | 60.422 | 58.733 | 920 |
| 2025-01-15 | 59.260 | 59.700 | 58.280 | 59.630 | 57.964 | 1,484 |
| 2025-01-14 | 57.090 | 58.255 | 57.090 | 58.255 | 56.627 | 207 |
| 2025-01-13 | 57.270 | 57.310 | 56.650 | 57.109 | 55.513 | 1,000 |
| 2025-01-10 | 56.950 | 57.380 | 55.975 | 56.266 | 54.693 | 869 |
| 2025-01-08 | 57.490 | 57.963 | 57.030 | 57.963 | 56.343 | 3,170 |
| 2025-01-07 | 57.368 | 58.170 | 57.368 | 58.170 | 56.545 | 284 |
| 2025-01-06 | 58.050 | 58.090 | 57.590 | 58.020 | 56.399 | 593 |
| 2025-01-03 | 57.950 | 57.959 | 57.440 | 57.780 | 56.165 | 466 |
| 2025-01-02 | 58.970 | 58.970 | 58.010 | 58.010 | 56.389 | 1,388 |
| 2024-12-30 | 58.535 | 58.535 | 58.063 | 58.063 | 56.441 | 438 |
| 2024-12-27 | 59.050 | 59.440 | 58.860 | 58.860 | 57.215 | 59 |
| 2024-12-24 | 58.040 | 58.580 | 58.040 | 58.580 | 56.943 | 111 |
| 2024-12-23 | 57.920 | 58.550 | 57.920 | 58.120 | 56.496 | 217 |
| 2024-12-20 | 58.365 | 58.980 | 57.560 | 58.980 | 57.332 | 632 |
| 2024-12-19 | 58.230 | 58.466 | 58.050 | 58.466 | 56.832 | 1,105 |
| 2024-12-18 | 58.310 | 59.100 | 58.310 | 58.750 | 57.108 | 278 |
| 2024-12-17 | 59.415 | 59.415 | 58.770 | 58.882 | 57.237 | 663 |
| 2024-12-16 | 60.230 | 60.410 | 60.030 | 60.220 | 58.537 | 103 |
| 2024-12-13 | 60.940 | 61.086 | 60.550 | 60.910 | 58.722 | 870 |
| 2024-12-12 | 61.490 | 61.490 | 60.877 | 60.960 | 58.770 | 564 |
| 2024-12-11 | 61.040 | 61.040 | 60.585 | 60.585 | 58.409 | 2,947 |
| 2024-12-10 | 60.966 | 61.630 | 60.477 | 60.930 | 58.741 | 872 |
| 2024-12-09 | 63.060 | 63.330 | 62.210 | 62.214 | 59.979 | 130 |
| 2024-12-06 | 63.970 | 63.970 | 62.730 | 62.800 | 60.544 | 473 |
| 2024-12-05 | 63.690 | 64.200 | 63.599 | 63.810 | 61.518 | 2,663 |
| 2024-12-04 | 63.197 | 63.678 | 63.070 | 63.560 | 61.277 | 313 |
| 2024-12-03 | 63.710 | 63.990 | 63.110 | 63.410 | 61.132 | 441 |
| 2024-12-02 | 64.330 | 65.000 | 63.645 | 63.980 | 61.682 | 14,664 |
| 2024-11-29 | 65.130 | 65.272 | 64.550 | 64.550 | 62.231 | 6,827 |
| 2024-11-27 | 64.320 | 65.402 | 64.320 | 65.075 | 62.737 | 827 |
| 2024-11-26 | 63.320 | 63.870 | 63.010 | 63.870 | 61.576 | 463 |
| 2024-11-25 | 63.000 | 63.439 | 62.750 | 62.850 | 60.592 | 1,830 |
| 2024-11-22 | 62.300 | 62.540 | 62.110 | 62.265 | 60.028 | 808 |
| 2024-11-21 | 61.000 | 62.020 | 60.983 | 61.961 | 59.735 | 2,468 |
| 2024-11-20 | 60.680 | 60.680 | 60.145 | 60.292 | 58.126 | 757 |
| 2024-11-19 | 60.650 | 60.650 | 59.545 | 60.475 | 58.303 | 2,870 |
| 2024-11-18 | 60.460 | 61.020 | 60.430 | 60.680 | 58.500 | 1,586 |
| 2024-11-15 | 59.610 | 60.557 | 59.610 | 60.550 | 58.375 | 1,495 |
| 2024-11-14 | 60.040 | 60.340 | 59.555 | 59.555 | 57.416 | 660 |
| 2024-11-13 | 60.220 | 60.540 | 60.080 | 60.140 | 57.980 | 1,302 |
| 2024-11-12 | 60.670 | 60.870 | 60.160 | 60.210 | 58.047 | 1,037 |
| 2024-11-11 | 60.690 | 61.150 | 60.690 | 60.885 | 58.698 | 916 |
| 2024-11-08 | 59.915 | 60.812 | 59.915 | 60.764 | 58.581 | 1,785 |
| 2024-11-07 | 60.580 | 60.580 | 59.530 | 59.530 | 57.391 | 968 |
| 2024-11-06 | 61.150 | 61.150 | 59.693 | 60.328 | 58.161 | 4,961 |
| 2024-11-05 | 57.670 | 57.810 | 57.270 | 57.782 | 55.707 | 721 |
| 2024-11-04 | 57.690 | 57.870 | 57.420 | 57.559 | 55.491 | 380 |
| 2024-11-01 | 57.250 | 57.830 | 57.000 | 57.616 | 55.546 | 305 |
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.