Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	78.800	78.800	78.100	78.260	19.365	737,438
2018-09-07	78.710	78.850	78.200	78.550	19.437	652,725
2018-09-06	78.700	79.030	78.540	78.770	19.491	835,988
2018-09-05	78.770	79.390	78.500	78.660	19.464	1,150,538
2018-09-04	78.260	78.810	77.770	78.760	19.489	749,250
2018-08-31	77.960	78.380	77.610	78.260	19.365	1,307,475
2018-08-30	78.510	78.560	77.860	78.140	19.335	526,838
2018-08-29	78.880	78.990	78.450	78.570	19.442	747,225
2018-08-28	78.520	78.930	78.320	78.820	19.504	719,213
2018-08-27	78.340	78.630	78.190	78.320	19.380	722,250
2018-08-24	77.740	78.210	77.650	78.110	19.328	535,950
2018-08-23	77.200	77.740	76.850	77.650	19.214	833,288
2018-08-22	78.080	78.110	76.970	77.110	19.080	1,051,988
2018-08-21	78.050	78.430	78.040	78.100	19.325	705,375
2018-08-20	77.460	78.260	77.460	78.040	19.311	731,363
2018-08-17	77.210	77.630	76.870	77.440	19.162	626,738
2018-08-16	76.720	77.470	76.720	77.230	19.110	670,613
2018-08-15	76.230	76.730	75.990	76.500	18.930	678,713
2018-08-14	76.070	76.860	75.880	76.410	18.907	859,950
2018-08-13	76.030	76.460	75.660	75.980	18.801	577,125
2018-08-10	75.660	76.130	75.020	75.970	18.798	551,813
2018-08-09	75.560	76.500	75.480	76.180	18.850	851,175
2018-08-08	75.410	75.710	75.170	75.590	18.704	832,613
2018-08-07	75.970	76.280	75.100	75.440	18.667	1,041,188
2018-08-06	75.940	76.390	75.720	75.930	18.788	688,500
2018-08-03	75.760	75.990	75.320	75.990	18.803	714,150
2018-08-02	75.400	76.250	75.300	75.780	18.751	677,700
2018-08-01	75.810	76.320	75.490	75.840	18.766	974,700
2018-07-31	75.510	76.010	74.600	75.810	18.759	1,383,413
2018-07-30	75.300	75.930	75.300	75.390	18.655	960,525
2018-07-27	76.270	76.950	75.300	75.410	18.660	983,475
2018-07-26	74.580	76.260	74.580	76.100	18.830	1,368,225
2018-07-25	75.000	78.480	73.210	74.340	18.395	2,017,913
2018-07-24	74.740	74.880	74.080	74.280	18.380	721,913
2018-07-23	74.540	74.760	74.040	74.680	18.479	835,313
2018-07-20	74.410	75.010	74.000	74.640	18.469	909,900
2018-07-19	74.310	74.740	74.120	74.410	18.412	1,321,650
2018-07-18	73.780	74.810	73.650	74.620	18.464	931,500
2018-07-17	74.450	74.610	73.710	73.800	18.261	1,577,813
2018-07-16	73.380	74.430	73.380	74.420	18.415	943,988
2018-07-13	73.150	73.770	73.150	73.370	18.155	1,053,000
2018-07-12	74.280	74.610	73.190	73.390	18.160	594,338
2018-07-11	73.630	74.100	73.510	73.920	18.291	928,463
2018-07-10	73.700	74.130	73.560	73.820	18.266	1,060,763
2018-07-09	72.770	73.750	72.750	73.620	18.217	1,097,213
2018-07-06	72.160	73.120	72.030	72.450	17.927	924,413
2018-07-05	72.550	72.620	71.750	72.350	17.903	876,825
2018-07-03	72.080	73.070	72.040	72.170	17.858	1,060,763
2018-07-02	72.170	72.570	71.720	71.890	17.789	1,004,400
2018-06-29	72.230	73.050	72.150	72.410	17.917	1,796,175
2018-06-28	71.710	72.320	71.710	72.120	17.846	1,034,438
2018-06-27	73.160	73.670	71.810	71.860	17.781	1,345,950
2018-06-26	73.750	73.990	73.020	73.110	18.091	2,285,213
2018-06-25	73.660	73.960	73.230	73.680	18.232	1,568,025
2018-06-22	73.740	74.280	73.500	73.730	18.244	2,072,588
2018-06-21	74.090	74.520	73.320	73.440	18.172	1,564,313
2018-06-20	75.060	75.100	74.180	74.220	18.365	1,451,588
2018-06-19	73.860	74.960	73.860	74.780	18.504	1,672,650
2018-06-18	74.600	74.790	74.070	74.280	18.380	1,203,525
2018-06-15	75.150	75.450	74.250	75.360	18.647	2,457,000

← NewerPage 35 of 79 · 4,732 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.