Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	75.350	75.910	74.840	75.280	18.628	1,413,450
2018-06-13	77.260	77.490	76.490	76.550	18.905	1,309,500
2018-06-12	78.100	78.100	76.950	77.000	19.016	916,650
2018-06-11	78.350	78.590	77.820	77.970	19.255	604,125
2018-06-08	77.680	78.350	77.610	78.310	19.339	802,238
2018-06-07	77.880	78.390	77.270	78.200	19.189	905,850
2018-06-06	77.320	77.820	76.940	77.800	19.091	923,063
2018-06-05	77.390	78.000	76.800	77.090	18.916	1,108,013
2018-06-04	77.330	77.880	77.120	77.600	19.042	835,650
2018-06-01	77.040	77.280	76.770	77.030	18.902	1,054,350
2018-05-31	76.820	76.950	75.930	76.470	18.764	2,593,688
2018-05-30	75.620	77.270	75.470	76.960	18.885	1,676,700
2018-05-29	76.150	76.250	75.000	75.290	18.475	1,024,988
2018-05-25	76.680	77.200	76.590	76.720	18.826	667,913
2018-05-24	76.740	77.050	76.060	76.820	18.850	1,321,313
2018-05-23	76.920	77.120	76.360	76.800	18.845	1,139,063
2018-05-22	77.280	77.510	76.840	76.990	18.892	906,525
2018-05-21	76.770	77.550	76.440	77.360	18.983	761,400
2018-05-18	76.700	76.790	76.430	76.530	18.779	958,163
2018-05-17	76.390	77.000	76.060	76.710	18.823	954,788
2018-05-16	76.170	76.760	75.950	76.450	18.759	687,150
2018-05-15	75.820	76.320	75.820	76.200	18.698	941,963
2018-05-14	76.990	77.030	75.980	76.110	18.676	924,075
2018-05-11	76.220	77.170	76.070	76.910	18.872	1,086,413
2018-05-10	75.470	76.310	75.010	76.130	18.681	814,388
2018-05-09	75.380	75.560	74.870	75.270	18.470	1,411,088
2018-05-08	75.150	75.700	74.820	75.330	18.485	1,354,725
2018-05-07	74.960	75.410	73.960	75.150	18.440	918,338
2018-05-04	73.610	75.150	73.540	74.840	18.364	808,313
2018-05-03	73.590	74.010	72.780	73.820	18.114	1,068,525
2018-05-02	74.800	74.860	73.190	73.930	18.141	1,395,225
2018-05-01	74.450	75.070	73.930	74.970	18.396	1,027,688
2018-04-30	76.030	76.300	74.510	74.560	18.296	1,510,650
2018-04-27	75.440	76.100	75.200	75.820	18.605	1,026,000
2018-04-26	76.150	76.150	74.560	75.580	18.546	1,348,650
2018-04-25	79.740	79.740	75.420	76.130	18.681	1,885,613
2018-04-24	74.710	75.020	73.940	74.320	18.237	1,180,575
2018-04-23	74.790	74.860	74.110	74.690	18.327	1,069,200
2018-04-20	74.390	74.830	74.030	74.740	18.340	1,099,913
2018-04-19	74.150	74.650	73.920	74.160	18.197	1,291,275
2018-04-18	74.430	74.430	73.640	74.100	18.183	1,491,075
2018-04-17	74.550	74.780	73.710	74.300	18.232	2,471,175
2018-04-16	73.500	74.490	73.270	74.340	18.242	866,025
2018-04-13	73.500	73.500	72.640	73.070	17.930	1,140,750
2018-04-12	73.070	73.400	72.850	73.230	17.969	997,313
2018-04-11	72.280	72.850	71.910	72.770	17.856	1,055,700
2018-04-10	72.740	72.910	72.010	72.650	17.827	1,468,463
2018-04-09	72.140	72.950	71.770	72.270	17.734	1,020,600
2018-04-06	72.900	73.430	71.710	72.200	17.716	1,053,000
2018-04-05	73.470	73.840	72.830	73.330	17.994	1,033,425
2018-04-04	71.800	73.270	71.560	73.250	17.974	1,402,988
2018-04-03	71.730	72.940	71.580	72.690	17.837	1,743,863
2018-04-02	72.700	73.060	70.660	71.530	17.552	1,557,225
2018-03-29	72.930	73.290	72.390	72.700	17.839	1,919,025
2018-03-28	71.320	72.810	70.750	72.610	17.817	1,315,913
2018-03-27	71.820	72.070	70.790	71.220	17.476	1,348,650
2018-03-26	70.990	71.810	70.300	71.730	17.601	1,458,000
2018-03-23	71.230	71.720	69.980	70.220	17.231	3,584,925
2018-03-22	70.960	72.190	70.800	71.200	17.471	2,843,438
2018-03-21	71.860	72.360	71.440	71.440	17.530	840,375

← NewerPage 36 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.