W.R. Berkley Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	57.760	57.990	57.470	57.781	55.705	997
2024-10-30	58.086	58.204	57.870	58.010	55.926	4,339
2024-10-29	58.390	58.390	57.810	57.810	55.733	32
2024-10-28	58.970	58.970	58.310	58.320	56.225	820
2024-10-25	59.030	59.540	57.995	58.194	56.103	877
2024-10-24	59.130	59.940	59.130	59.744	57.598	654
2024-10-23	58.639	58.940	57.928	58.770	56.659	1,303
2024-10-22	57.420	60.500	57.420	58.090	56.003	15,794
2024-10-21	61.500	61.910	61.220	61.435	59.228	5,223
2024-10-18	61.030	61.500	60.780	61.420	59.214	2,663
2024-10-17	60.010	61.234	60.010	60.332	58.164	1,204
2024-10-16	59.193	59.290	58.990	58.990	56.871	687
2024-10-15	58.720	60.000	58.720	59.560	57.420	716
2024-10-14	59.370	59.370	57.770	59.220	57.093	82
2024-10-11	58.380	58.870	58.350	58.372	56.275	1,228
2024-10-10	58.855	59.140	57.930	57.935	55.854	826
2024-10-09	57.230	58.260	57.030	58.110	56.023	618
2024-10-08	56.720	57.640	56.430	57.475	55.410	2,031
2024-10-07	57.748	58.230	56.110	56.688	54.652	932
2024-10-04	57.140	58.371	57.140	58.360	56.264	4,866
2024-10-03	57.436	57.760	56.821	57.280	55.222	291
2024-10-02	57.150	57.710	57.130	57.440	55.377	621
2024-10-01	56.700	57.346	56.330	57.346	55.286	2,324
2024-09-30	56.647	56.890	55.920	56.200	54.181	1,107
2024-09-27	56.500	56.890	56.420	56.600	54.567	440
2024-09-26	56.080	56.770	55.790	56.600	54.567	293,711
2024-09-25	57.060	57.060	56.250	56.300	54.278	197
2024-09-24	56.831	57.310	56.660	56.670	54.634	469
2024-09-23	57.240	57.530	57.090	57.210	55.155	1,643
2024-09-20	57.150	57.710	57.060	57.570	55.261	56,016
2024-09-19	57.910	58.030	57.170	57.821	55.502	2,593
2024-09-18	58.500	58.500	57.750	58.390	56.048	1,249
2024-09-17	58.950	58.970	58.002	58.270	55.933	684
2024-09-16	58.940	59.330	58.520	58.590	56.240	1,916
2024-09-13	58.080	58.300	57.750	58.200	55.866	261
2024-09-12	57.100	57.680	56.800	57.530	55.222	604
2024-09-11	58.260	58.630	56.806	57.060	54.771	1,564
2024-09-10	59.810	59.810	58.580	58.590	56.240	242
2024-09-09	59.070	59.690	58.750	59.604	57.213	1,100
2024-09-06	59.339	59.520	58.890	58.930	56.566	1,674
2024-09-05	60.760	60.870	58.680	58.970	56.605	3,155
2024-09-04	60.600	61.280	60.240	60.240	57.824	944
2024-09-03	59.700	60.850	59.490	60.510	58.083	4,189
2024-08-30	59.320	59.660	59.099	59.500	57.113	17,805
2024-08-29	59.140	59.260	58.360	59.260	56.883	1,845
2024-08-28	58.920	59.030	58.560	58.565	56.216	1,158
2024-08-27	58.515	58.660	58.240	58.520	56.173	1,058
2024-08-23	58.220	58.220	57.881	58.170	55.837	3,623
2024-08-22	57.645	57.900	57.560	57.750	55.434	521
2024-08-21	57.900	57.900	56.960	57.440	55.136	1,820
2024-08-20	57.290	57.460	57.100	57.309	55.010	57
2024-08-19	57.673	58.030	57.450	57.580	55.270	1,424
2024-08-16	57.790	57.870	57.157	57.852	55.532	2,404
2024-08-15	57.750	58.000	57.600	57.780	55.462	399
2024-08-14	56.790	57.390	56.602	57.250	54.954	731
2024-08-13	57.560	57.560	56.294	56.324	54.064	749
2024-08-12	57.560	57.560	57.074	57.074	54.784	997
2024-08-09	56.813	57.140	56.610	56.925	54.642	340
2024-08-08	56.000	56.924	55.770	56.570	54.301	796
2024-08-07	55.390	56.367	55.118	56.300	54.042	648

← NewerPage 9 of 18 · 1,080 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.