W. R. Berkley Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	34.940	34.940	34.940	34.940	32.512	0
2022-09-13	34.940	34.940	34.940	34.940	32.512	1
2022-09-12	35.350	35.350	35.350	35.350	32.894	0
2022-09-09	35.350	35.350	35.350	35.350	32.894	0
2022-09-08	35.350	35.350	35.350	35.350	32.894	6
2022-09-06	33.070	33.070	33.070	33.070	30.772	0
2022-09-05	33.070	33.070	33.070	33.070	30.772	4
2022-09-02	31.860	31.860	31.860	31.860	29.646	0
2022-09-01	31.860	31.860	31.860	31.860	29.646	0
2022-08-31	31.860	31.860	31.860	31.860	29.646	0
2022-08-30	31.860	31.860	31.860	31.860	29.646	0
2022-08-29	31.860	31.860	31.860	31.860	29.646	0
2022-08-26	31.860	31.860	31.860	31.860	29.646	0
2022-08-25	31.860	31.860	31.860	31.860	29.646	0
2022-08-24	31.860	31.860	31.860	31.860	29.646	0
2022-08-23	31.860	31.860	31.860	31.860	29.646	0
2022-08-22	31.860	31.860	31.860	31.860	29.646	0
2022-08-19	31.860	31.860	31.860	31.860	29.646	0
2022-08-18	31.860	31.860	31.860	31.860	29.646	0
2022-08-17	31.860	31.860	31.860	31.860	29.646	5
2022-08-16	31.850	31.850	31.850	31.850	29.637	0
2022-08-15	31.850	31.850	31.850	31.850	29.637	0
2022-08-12	31.850	31.850	31.850	31.850	29.637	0
2022-08-11	31.850	31.850	31.850	31.850	29.637	0
2022-08-10	31.850	31.850	31.850	31.850	29.637	0
2022-08-09	31.850	31.850	31.850	31.850	29.637	0
2022-08-08	31.850	31.850	31.850	31.850	29.637	0
2022-08-05	31.850	31.850	31.850	31.850	29.637	3
2022-08-04	32.490	32.490	32.490	32.490	30.233	0
2022-08-03	32.560	32.560	32.490	32.490	30.233	4
2022-08-02	33.210	33.210	32.160	32.310	30.065	38
2022-08-01	31.620	31.940	31.600	31.940	29.721	3,312
2022-07-29	34.750	34.750	34.750	34.750	32.336	0
2022-07-28	34.750	34.750	34.750	34.750	32.336	0
2022-07-27	34.750	34.750	34.750	34.750	32.336	0
2022-07-26	34.750	34.750	34.750	34.750	32.336	0
2022-07-25	34.750	34.750	34.750	34.750	32.336	0
2022-07-22	34.750	34.750	34.750	34.750	32.336	0
2022-07-21	34.750	34.750	34.750	34.750	32.336	0
2022-07-20	34.750	34.750	34.750	34.750	32.336	0
2022-07-19	34.750	34.750	34.750	34.750	32.336	0
2022-07-18	34.750	34.750	34.750	34.750	32.336	0
2022-07-15	34.750	34.750	34.750	34.750	32.336	0
2022-07-14	34.750	34.750	34.750	34.750	32.336	1,258
2022-07-13	36.080	36.080	36.080	36.080	33.573	0
2022-07-12	36.080	36.080	36.080	36.080	33.573	0
2022-07-11	36.080	36.080	35.770	36.080	33.573	459
2022-07-08	36.480	36.480	36.480	36.480	33.945	0
2022-07-07	36.700	36.700	36.480	36.480	33.945	289
2022-07-06	36.760	36.870	36.700	36.870	34.308	728
2022-07-05	33.810	33.810	33.810	33.810	31.461	0
2022-07-04	33.810	33.810	33.810	33.810	31.461	0
2022-07-01	33.810	33.810	33.810	33.810	31.461	0
2022-06-30	33.810	33.810	33.810	33.810	31.461	0
2022-06-29	33.810	33.810	33.810	33.810	31.461	0
2022-06-28	33.810	33.810	33.810	33.810	31.461	0
2022-06-27	33.810	33.810	33.810	33.810	31.461	0
2022-06-24	33.810	33.810	33.810	33.810	31.461	0
2022-06-23	33.810	33.810	33.810	33.810	31.164	0
2022-06-22	33.810	33.810	33.810	33.810	31.164	0

← NewerPage 18 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0364 USD
2026-06-22	0.2172 USD
2026-02-20	0.0330 USD
2025-12-12	0.4198 USD
2025-09-19	0.0334 USD
2025-06-20	0.2250 USD
2025-02-27	0.0327 USD
2024-12-13	0.2511 USD
2024-09-20	0.1257 USD
2024-07-11	28.4078 USD
2024-06-21	0.2425 USD
2024-03-01	0.0384 USD
2023-12-15	0.2067 USD
2023-09-22	0.2208 USD
2023-06-23	0.0533 USD
2023-03-08	0.0529 USD
2023-01-12	0.2552 USD
2022-12-16	0.0522 USD
2022-09-23	0.0514 USD
2022-06-24	0.3185 USD
2022-03-08	0.0625 USD
2021-12-06	0.6430 USD
2021-09-14	0.0707 USD
2021-06-24	0.3296 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.