Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.820 | 75.460 | 73.690 | 75.420 | 75.420 | 2,846,900 |
| 2026-10-15 | 75.030 | 75.830 | 73.950 | 73.970 | 73.970 | 1,946,300 |
| 2026-10-14 | 73.550 | 74.140 | 72.710 | 73.800 | 73.800 | 2,015,400 |
| 2026-10-13 | 73.260 | 73.740 | 72.750 | 73.550 | 73.550 | 2,293,000 |
| 2026-10-12 | 72.340 | 73.230 | 72.340 | 72.900 | 72.900 | 1,330,200 |
| 2026-10-09 | 71.940 | 72.570 | 71.680 | 71.910 | 71.910 | 1,759,100 |
| 2026-10-08 | 70.010 | 72.500 | 70.010 | 72.050 | 72.050 | 2,240,500 |
| 2026-10-07 | 69.990 | 70.540 | 69.610 | 69.730 | 69.730 | 2,220,300 |
| 2026-10-06 | 69.750 | 70.870 | 69.475 | 69.650 | 69.650 | 3,083,254 |
| 2026-10-05 | 68.870 | 69.980 | 68.680 | 69.770 | 69.770 | 2,316,479 |
| 2026-10-02 | 68.830 | 69.320 | 68.360 | 68.980 | 68.980 | 2,243,200 |
| 2026-10-01 | 67.340 | 69.140 | 66.990 | 68.900 | 68.900 | 2,545,400 |
| 2026-09-30 | 68.140 | 68.540 | 67.460 | 67.540 | 67.540 | 2,323,100 |
| 2026-09-29 | 67.200 | 68.310 | 67.110 | 68.220 | 68.220 | 1,916,300 |
| 2026-09-28 | 66.710 | 67.710 | 66.260 | 67.660 | 67.660 | 2,496,600 |
| 2026-09-25 | 67.160 | 67.280 | 66.320 | 66.820 | 66.820 | 2,235,200 |
| 2026-09-24 | 68.090 | 68.450 | 67.240 | 67.290 | 67.290 | 1,984,400 |
| 2026-09-23 | 67.990 | 68.790 | 67.540 | 67.670 | 67.670 | 1,857,300 |
| 2026-09-22 | 68.720 | 69.060 | 67.710 | 68.170 | 68.170 | 4,509,300 |
| 2026-09-21 | 69.760 | 70.080 | 68.740 | 68.790 | 68.790 | 4,696,400 |
| 2026-09-18 | 69.800 | 70.360 | 69.150 | 69.990 | 69.890 | 20,277,900 |
| 2026-09-17 | 69.980 | 70.470 | 69.600 | 70.100 | 70.000 | 4,017,700 |
| 2026-09-16 | 70.810 | 71.200 | 69.780 | 69.950 | 69.850 | 4,701,500 |
| 2026-09-15 | 70.700 | 71.330 | 70.000 | 71.280 | 71.178 | 3,118,000 |
| 2026-09-14 | 70.830 | 71.460 | 70.040 | 70.870 | 70.769 | 2,850,700 |
| 2026-09-11 | 70.970 | 70.970 | 69.580 | 69.900 | 69.800 | 2,658,400 |
| 2026-09-10 | 70.430 | 70.780 | 69.030 | 70.050 | 69.950 | 3,673,500 |
| 2026-09-09 | 69.340 | 70.030 | 68.770 | 69.910 | 69.810 | 3,294,900 |
| 2026-09-08 | 68.730 | 70.670 | 68.220 | 69.770 | 69.670 | 4,203,400 |
| 2026-09-04 | 68.850 | 69.790 | 68.730 | 69.140 | 69.041 | 1,712,100 |
| 2026-09-03 | 68.690 | 69.850 | 68.560 | 69.500 | 69.401 | 2,176,000 |
| 2026-09-02 | 68.160 | 68.480 | 67.630 | 68.120 | 68.023 | 1,788,000 |
| 2026-09-01 | 67.990 | 68.160 | 67.420 | 67.720 | 67.623 | 1,750,000 |
| 2026-08-31 | 68.340 | 68.420 | 67.360 | 67.560 | 67.464 | 2,029,200 |
| 2026-08-28 | 68.760 | 68.930 | 67.990 | 68.440 | 68.342 | 1,267,100 |
| 2026-08-27 | 68.000 | 68.440 | 67.600 | 68.340 | 68.242 | 1,636,300 |
| 2026-08-26 | 68.380 | 68.900 | 68.380 | 68.670 | 68.572 | 1,262,700 |
| 2026-08-25 | 69.640 | 69.640 | 68.460 | 68.480 | 68.382 | 1,423,400 |
| 2026-08-24 | 69.030 | 70.220 | 69.030 | 69.700 | 69.600 | 1,328,100 |
| 2026-08-21 | 69.380 | 69.660 | 68.490 | 68.600 | 68.502 | 2,097,500 |
| 2026-08-20 | 69.460 | 70.100 | 69.180 | 69.180 | 69.081 | 1,606,900 |
| 2026-08-19 | 70.350 | 71.280 | 69.580 | 69.610 | 69.511 | 1,484,400 |
| 2026-08-18 | 70.880 | 71.380 | 70.150 | 70.170 | 70.070 | 1,465,200 |
| 2026-08-17 | 70.200 | 71.040 | 69.710 | 69.750 | 69.650 | 1,246,200 |
| 2026-08-14 | 70.380 | 70.700 | 70.050 | 70.510 | 70.409 | 1,138,000 |
| 2026-08-13 | 70.120 | 70.710 | 69.680 | 70.470 | 70.369 | 1,524,100 |
| 2026-08-12 | 69.520 | 70.550 | 69.310 | 69.730 | 69.630 | 1,208,800 |
| 2026-08-11 | 70.470 | 70.830 | 70.020 | 70.090 | 69.990 | 1,092,700 |
| 2026-08-10 | 70.970 | 71.190 | 70.080 | 70.820 | 70.719 | 1,537,400 |
| 2026-08-07 | 71.480 | 71.910 | 70.560 | 71.600 | 71.498 | 1,495,900 |
| 2026-08-06 | 73.120 | 73.430 | 71.500 | 72.130 | 72.027 | 2,769,800 |
| 2026-08-05 | 71.900 | 72.280 | 71.400 | 72.080 | 71.977 | 1,633,600 |
| 2026-08-04 | 72.290 | 72.290 | 70.500 | 71.390 | 71.288 | 2,436,300 |
| 2026-08-03 | 72.450 | 72.820 | 71.760 | 72.090 | 71.987 | 2,201,300 |
| 2026-07-31 | 72.360 | 73.420 | 72.260 | 72.540 | 72.436 | 1,505,700 |
| 2026-07-30 | 75.000 | 75.080 | 72.590 | 73.380 | 73.275 | 1,699,100 |
| 2026-07-29 | 75.810 | 76.960 | 75.190 | 75.650 | 75.542 | 1,867,900 |
| 2026-07-28 | 76.380 | 77.450 | 76.070 | 76.170 | 76.061 | 1,538,500 |
| 2026-07-27 | 75.060 | 76.070 | 74.870 | 75.700 | 75.592 | 1,371,100 |
| 2026-07-24 | 73.520 | 75.700 | 73.520 | 75.460 | 75.352 | 1,951,900 |
Page 1 of 79 · 4,728 trading daysOlder →
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.