Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 70.470 | 71.030 | 70.420 | 70.630 | 68.629 | 1,283,000 |
| 2025-08-07 | 70.370 | 70.700 | 69.640 | 70.110 | 68.123 | 1,686,100 |
| 2025-08-06 | 70.240 | 70.920 | 69.940 | 70.550 | 68.551 | 1,714,000 |
| 2025-08-05 | 70.720 | 70.970 | 69.980 | 70.060 | 68.075 | 1,686,200 |
| 2025-08-04 | 69.440 | 70.610 | 69.250 | 70.480 | 68.483 | 1,884,400 |
| 2025-08-01 | 69.160 | 69.430 | 68.490 | 69.250 | 67.288 | 2,237,000 |
| 2025-07-31 | 68.980 | 69.850 | 68.730 | 68.810 | 66.860 | 2,315,300 |
| 2025-07-30 | 68.830 | 69.420 | 68.610 | 68.910 | 66.957 | 1,908,300 |
| 2025-07-29 | 68.470 | 68.890 | 67.900 | 68.630 | 66.685 | 1,916,500 |
| 2025-07-28 | 68.820 | 68.870 | 67.810 | 68.000 | 66.073 | 2,013,400 |
| 2025-07-25 | 68.460 | 69.170 | 68.420 | 68.990 | 67.035 | 1,370,200 |
| 2025-07-24 | 68.270 | 68.820 | 67.990 | 68.540 | 66.598 | 2,322,900 |
| 2025-07-23 | 68.630 | 68.990 | 67.730 | 68.550 | 66.607 | 2,780,900 |
| 2025-07-22 | 67.760 | 69.210 | 66.680 | 68.540 | 66.598 | 3,443,800 |
| 2025-07-21 | 68.850 | 69.000 | 67.800 | 67.800 | 65.879 | 3,349,300 |
| 2025-07-18 | 68.330 | 69.240 | 68.140 | 68.750 | 66.802 | 3,744,200 |
| 2025-07-17 | 68.000 | 68.380 | 67.570 | 68.130 | 66.199 | 2,827,400 |
| 2025-07-16 | 68.350 | 68.780 | 67.460 | 67.970 | 66.044 | 2,236,800 |
| 2025-07-15 | 69.020 | 69.370 | 67.690 | 67.780 | 65.859 | 1,985,400 |
| 2025-07-14 | 68.880 | 69.860 | 68.620 | 69.450 | 67.482 | 1,777,200 |
| 2025-07-11 | 68.880 | 69.250 | 68.530 | 68.880 | 66.928 | 2,236,100 |
| 2025-07-10 | 69.600 | 69.620 | 68.270 | 69.150 | 67.190 | 3,123,100 |
| 2025-07-09 | 70.230 | 70.520 | 69.590 | 69.750 | 67.773 | 2,085,900 |
| 2025-07-08 | 70.300 | 70.840 | 70.050 | 70.370 | 68.376 | 1,874,400 |
| 2025-07-07 | 71.370 | 71.960 | 70.310 | 70.750 | 68.745 | 2,425,700 |
| 2025-07-03 | 71.250 | 71.710 | 70.840 | 71.490 | 69.464 | 1,422,300 |
| 2025-07-02 | 72.200 | 72.440 | 69.520 | 70.760 | 68.755 | 3,455,400 |
| 2025-07-01 | 73.410 | 73.580 | 71.880 | 72.860 | 70.795 | 2,099,800 |
| 2025-06-30 | 72.240 | 73.570 | 71.850 | 73.470 | 71.388 | 1,537,800 |
| 2025-06-27 | 71.780 | 72.630 | 71.500 | 72.290 | 70.241 | 2,406,700 |
| 2025-06-26 | 72.040 | 72.470 | 71.650 | 72.340 | 70.290 | 1,520,600 |
| 2025-06-25 | 72.940 | 73.030 | 71.560 | 71.800 | 69.765 | 1,792,900 |
| 2025-06-24 | 73.860 | 74.090 | 73.090 | 73.270 | 71.194 | 1,642,700 |
| 2025-06-23 | 73.310 | 73.930 | 72.880 | 73.920 | 71.825 | 2,290,900 |
| 2025-06-20 | 72.940 | 73.850 | 72.720 | 73.750 | 71.087 | 3,887,100 |
| 2025-06-18 | 72.860 | 73.530 | 72.540 | 72.780 | 70.152 | 1,457,700 |
| 2025-06-17 | 72.980 | 73.170 | 72.430 | 72.890 | 70.258 | 1,329,800 |
| 2025-06-16 | 73.420 | 74.060 | 72.980 | 73.120 | 70.480 | 1,312,500 |
| 2025-06-13 | 73.690 | 74.020 | 73.090 | 73.290 | 70.643 | 1,619,900 |
| 2025-06-12 | 72.520 | 73.850 | 72.440 | 73.790 | 71.125 | 1,584,000 |
| 2025-06-11 | 71.810 | 72.530 | 71.090 | 72.390 | 69.776 | 1,520,300 |
| 2025-06-10 | 72.490 | 72.630 | 71.480 | 71.800 | 69.207 | 1,139,400 |
| 2025-06-09 | 73.920 | 74.250 | 71.360 | 72.740 | 70.113 | 1,289,000 |
| 2025-06-06 | 74.450 | 74.630 | 73.690 | 74.220 | 71.540 | 916,000 |
| 2025-06-05 | 74.090 | 74.220 | 73.300 | 73.870 | 71.203 | 1,063,600 |
| 2025-06-04 | 74.760 | 74.760 | 73.640 | 74.040 | 71.366 | 1,129,700 |
| 2025-06-03 | 74.810 | 75.440 | 73.300 | 74.760 | 72.060 | 1,396,000 |
| 2025-06-02 | 74.140 | 75.180 | 73.880 | 75.170 | 72.456 | 1,181,100 |
| 2025-05-30 | 73.650 | 74.930 | 73.310 | 74.690 | 71.993 | 4,276,300 |
| 2025-05-29 | 73.140 | 73.990 | 73.000 | 73.960 | 71.289 | 1,324,400 |
| 2025-05-28 | 73.900 | 74.380 | 73.150 | 73.290 | 70.643 | 1,078,400 |
| 2025-05-27 | 73.290 | 74.210 | 72.950 | 74.200 | 71.521 | 1,299,100 |
| 2025-05-23 | 72.000 | 73.250 | 71.980 | 73.080 | 70.441 | 1,261,400 |
| 2025-05-22 | 72.780 | 73.080 | 71.670 | 72.190 | 69.583 | 1,248,500 |
| 2025-05-21 | 73.290 | 73.770 | 72.890 | 73.200 | 70.557 | 1,258,000 |
| 2025-05-20 | 73.540 | 73.850 | 73.280 | 73.550 | 70.894 | 746,900 |
| 2025-05-19 | 73.670 | 73.970 | 73.220 | 73.820 | 71.154 | 1,000,100 |
| 2025-05-16 | 72.810 | 73.300 | 72.470 | 73.280 | 70.634 | 1,299,000 |
| 2025-05-15 | 71.550 | 72.700 | 71.250 | 72.700 | 70.075 | 1,237,900 |
| 2025-05-14 | 71.830 | 71.830 | 70.510 | 71.020 | 68.455 | 1,208,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-07-11 | 3:2 |
| 2022-03-24 | 3:2 |
| 2019-04-03 | 3:2 |
| 2006-04-05 | 3:2 |
| 2005-04-11 | 3:2 |
| 2003-08-28 | 3:2 |
| 2002-07-03 | 3:2 |
| 1997-09-19 | 3:2 |
| 1991-05-06 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1000 USD |
| 2026-06-23 | 0.6000 USD |
| 2026-02-23 | 0.0900 USD |
| 2025-12-15 | 1.0900 USD |
| 2025-09-22 | 0.0900 USD |
| 2025-06-23 | 0.5900 USD |
| 2025-03-03 | 0.0800 USD |
| 2024-12-16 | 0.5800 USD |
| 2024-09-23 | 0.3300 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.