W. R. Berkley Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	33.810	33.810	33.810	33.810	31.164	0
2022-06-20	33.810	33.810	33.810	33.810	31.164	0
2022-06-17	33.810	33.810	33.810	33.810	31.164	0
2022-06-15	33.810	33.810	33.810	33.810	31.164	0
2022-06-14	33.810	33.810	33.810	33.810	31.164	0
2022-06-13	33.810	33.810	33.810	33.810	31.164	0
2022-06-10	33.810	33.810	33.810	33.810	31.164	0
2022-06-09	33.810	33.810	33.810	33.810	31.164	0
2022-06-08	33.810	33.810	33.810	33.810	31.164	0
2022-06-07	33.810	33.810	33.810	33.810	31.164	0
2022-06-06	33.810	33.810	33.810	33.810	31.164	0
2022-06-03	33.810	33.810	33.810	33.810	31.164	0
2022-06-02	33.810	33.810	33.810	33.810	31.164	3,400
2022-06-01	33.550	33.550	33.350	33.350	30.740	6,666
2022-05-31	33.360	33.360	33.360	33.360	30.750	0
2022-05-30	33.360	33.360	33.360	33.360	30.750	0
2022-05-27	33.360	33.360	33.360	33.360	30.750	0
2022-05-26	33.360	33.360	33.360	33.360	30.750	0
2022-05-25	33.360	33.360	33.360	33.360	30.750	0
2022-05-24	33.360	33.360	33.360	33.360	30.750	0
2022-05-23	33.360	33.360	33.360	33.360	30.750	0
2022-05-20	33.360	33.360	33.360	33.360	30.750	0
2022-05-19	33.360	33.360	33.360	33.360	30.750	0
2022-05-18	33.360	33.360	33.360	33.360	30.750	0
2022-05-17	33.360	33.360	33.360	33.360	30.750	0
2022-05-16	33.360	33.360	33.360	33.360	30.750	0
2022-05-13	33.360	33.360	33.360	33.360	30.750	0
2022-05-12	33.360	33.360	33.360	33.360	30.750	0
2022-05-11	33.360	33.360	33.360	33.360	30.750	0
2022-05-10	33.360	33.360	33.360	33.360	30.750	0
2022-05-09	33.360	33.360	33.360	33.360	30.750	0
2022-05-06	33.360	33.360	33.360	33.360	30.750	0
2022-05-05	33.360	33.360	33.360	33.360	30.750	0
2022-05-04	33.360	33.360	33.360	33.360	30.750	0
2022-05-03	33.360	33.360	33.360	33.360	30.750	0
2022-05-02	33.360	33.360	33.360	33.360	30.750	0
2022-04-29	33.360	33.360	33.360	33.360	30.750	6
2022-04-28	32.260	32.260	32.260	32.260	29.736	0
2022-04-27	32.260	32.260	32.260	32.260	29.736	0
2022-04-26	32.260	32.260	32.260	32.260	29.736	0
2022-04-25	32.260	32.260	32.260	32.260	29.736	0
2022-04-22	32.260	32.260	32.260	32.260	29.736	0
2022-04-20	32.260	32.260	32.260	32.260	29.736	0
2022-04-19	32.260	32.260	32.260	32.260	29.736	1,500
2022-04-18	31.750	31.750	31.750	31.750	29.266	0
2022-04-14	31.750	31.750	31.750	31.750	29.266	0
2022-04-13	31.750	31.750	31.750	31.750	29.266	0
2022-04-12	31.750	31.750	31.750	31.750	29.266	1,500
2022-04-11	31.920	31.920	31.920	31.920	29.422	2
2022-04-08	31.960	31.960	31.960	31.960	29.459	100
2022-04-07	31.700	31.700	31.580	31.580	29.109	67
2022-04-06	31.690	31.690	31.690	31.690	29.210	0
2022-04-05	31.690	31.690	31.690	31.690	29.210	0
2022-04-04	31.690	31.690	31.690	31.690	29.210	0
2022-04-01	31.690	31.690	31.690	31.690	29.210	0
2022-03-31	31.690	31.690	31.690	31.690	29.210	0
2022-03-30	31.690	31.690	31.690	31.690	29.210	0
2022-03-29	31.690	31.690	31.690	31.690	29.210	0
2022-03-28	31.690	31.690	31.690	31.690	29.210	9
2022-03-25	31.590	31.590	31.590	31.590	29.118	9

← NewerPage 19 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.