W. R. Berkley Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-23 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-22 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-21 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-20 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-17 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-16 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-15 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-14 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-13 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-10 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-09 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-08 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-07 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-06 | 45.280 | 45.280 | 45.280 | 45.280 | 41.681 | 0 |
| 2021-12-03 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-12-02 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-12-01 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-30 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-29 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-26 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-25 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-24 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-23 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-22 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-19 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-18 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-17 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-16 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-12 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-11 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-10 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-09 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 0 |
| 2021-11-08 | 45.280 | 45.280 | 45.280 | 45.280 | 41.089 | 1 |
| 2021-11-05 | 44.440 | 44.440 | 44.440 | 44.440 | 40.326 | 0 |
| 2021-11-04 | 44.550 | 44.550 | 44.440 | 44.440 | 40.326 | 11 |
| 2021-11-03 | 45.520 | 45.520 | 45.520 | 45.520 | 41.306 | 0 |
| 2021-11-01 | 45.350 | 45.520 | 45.350 | 45.520 | 41.306 | 20 |
| 2021-10-29 | 41.720 | 45.160 | 41.720 | 44.900 | 40.744 | 32 |
| 2021-10-28 | 41.720 | 41.720 | 41.720 | 41.720 | 37.858 | 0 |
| 2021-10-27 | 41.720 | 41.720 | 41.720 | 41.720 | 37.858 | 0 |
| 2021-10-26 | 41.720 | 41.720 | 41.720 | 41.720 | 37.858 | 0 |
| 2021-10-25 | 41.720 | 41.720 | 41.720 | 41.720 | 37.858 | 0 |
| 2021-10-22 | 41.720 | 41.720 | 41.720 | 41.720 | 37.858 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.