W. R. Berkley Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	31.510	31.590	31.500	31.590	29.118	35
2022-03-23	48.120	48.120	47.600	47.600	43.875	6
2022-03-22	46.200	46.200	46.200	46.200	42.585	0
2022-03-21	46.200	46.200	46.200	46.200	42.585	0
2022-03-18	46.200	46.200	46.200	46.200	42.585	0
2022-03-17	46.200	46.200	46.200	46.200	42.585	0
2022-03-16	46.200	46.200	46.200	46.200	42.585	0
2022-03-15	46.200	46.200	46.200	46.200	42.585	0
2022-03-14	46.200	46.200	46.200	46.200	42.585	0
2022-03-11	46.200	46.200	46.200	46.200	42.585	0
2022-03-10	46.200	46.200	46.200	46.200	42.585	0
2022-03-09	46.200	46.200	46.200	46.200	42.585	0
2022-03-08	46.200	46.200	46.200	46.200	42.585	0
2022-03-07	46.200	46.200	46.200	46.200	42.527	0
2022-03-04	46.200	46.200	46.200	46.200	42.527	0
2022-03-03	46.200	46.200	46.200	46.200	42.527	0
2022-03-02	46.200	46.200	46.200	46.200	42.527	0
2022-02-25	46.200	46.200	46.200	46.200	42.527	1
2022-02-24	45.670	45.670	45.670	45.670	42.040	0
2022-02-23	45.670	45.670	45.670	45.670	42.040	0
2022-02-22	45.670	45.670	45.670	45.670	42.040	2
2022-02-21	46.470	46.470	46.450	46.450	42.758	4
2022-02-18	46.110	46.110	46.110	46.110	42.445	370
2022-02-17	47.010	47.010	47.010	47.010	43.273	0
2022-02-16	47.010	47.010	47.010	47.010	43.273	0
2022-02-15	47.010	47.010	47.010	47.010	43.273	0
2022-02-14	47.010	47.010	47.010	47.010	43.273	0
2022-02-11	47.010	47.010	47.010	47.010	43.273	4,000
2022-02-10	44.480	44.480	44.480	44.480	40.944	0
2022-02-09	44.480	44.480	44.480	44.480	40.944	1
2022-02-08	44.510	44.510	44.510	44.510	40.972	0
2022-02-07	44.510	44.510	44.510	44.510	40.972	0
2022-02-04	44.510	44.510	44.510	44.510	40.972	0
2022-02-03	44.510	44.510	44.510	44.510	40.972	0
2022-02-02	44.510	44.510	44.510	44.510	40.972	0
2022-02-01	44.510	44.510	44.510	44.510	40.972	0
2022-01-31	44.510	44.510	44.510	44.510	40.972	0
2022-01-28	44.510	44.510	44.510	44.510	40.972	0
2022-01-27	44.510	44.510	44.510	44.510	40.972	0
2022-01-26	44.510	44.510	44.510	44.510	40.972	0
2022-01-25	44.510	44.510	44.510	44.510	40.972	0
2022-01-24	44.510	44.510	44.510	44.510	40.972	1,000
2022-01-21	45.460	45.460	45.460	45.460	41.846	4,000
2022-01-20	46.810	46.810	46.810	46.810	43.089	1
2022-01-19	46.800	46.800	46.800	46.800	43.080	0
2022-01-18	46.800	46.800	46.800	46.800	43.080	1
2022-01-17	47.210	47.210	47.210	47.210	43.457	0
2022-01-14	47.210	47.210	47.210	47.210	43.457	0
2022-01-13	47.210	47.210	47.210	47.210	43.457	0
2022-01-12	47.210	47.210	47.210	47.210	43.457	4,000
2022-01-11	47.500	47.500	47.500	47.500	43.724	1,000
2022-01-10	45.280	45.280	45.280	45.280	41.681	0
2022-01-07	45.280	45.280	45.280	45.280	41.681	0
2022-01-06	45.280	45.280	45.280	45.280	41.681	0
2022-01-05	45.280	45.280	45.280	45.280	41.681	0
2022-01-04	45.280	45.280	45.280	45.280	41.681	0
2022-01-03	45.280	45.280	45.280	45.280	41.681	0
2021-12-30	45.280	45.280	45.280	45.280	41.681	0
2021-12-29	45.280	45.280	45.280	45.280	41.681	0
2021-12-28	45.280	45.280	45.280	45.280	41.681	0

← NewerPage 20 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.