Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	71.600	72.440	71.500	72.060	17.682	762,750
2018-03-19	71.310	71.940	71.110	71.580	17.564	1,335,150
2018-03-16	71.330	71.860	70.990	71.340	17.505	3,068,888
2018-03-15	71.470	71.710	71.010	71.190	17.469	950,400
2018-03-14	72.390	72.390	71.060	71.330	17.503	1,352,025
2018-03-13	72.620	72.620	71.530	72.080	17.687	1,141,425
2018-03-12	71.980	72.900	71.830	72.620	17.785	1,800,900
2018-03-09	70.940	71.990	70.560	71.990	17.631	1,160,325
2018-03-08	70.830	70.830	70.200	70.500	17.266	1,322,325
2018-03-07	70.270	70.730	69.720	70.630	17.298	1,541,025
2018-03-06	70.290	70.730	69.010	70.520	17.271	1,259,550
2018-03-05	68.220	70.340	68.220	70.180	17.188	970,650
2018-03-02	67.560	68.360	67.390	68.220	16.708	786,713
2018-03-01	68.500	68.910	67.570	67.900	16.629	738,788
2018-02-28	69.750	70.290	68.370	68.380	16.747	1,226,138
2018-02-27	70.030	70.310	69.500	69.500	17.021	957,150
2018-02-26	69.280	70.160	69.140	70.080	17.163	815,063
2018-02-23	68.930	69.270	68.180	69.040	16.908	999,338
2018-02-22	69.370	69.880	68.650	68.770	16.842	1,309,500
2018-02-21	68.750	69.980	68.750	69.140	16.933	1,223,775
2018-02-20	69.600	69.600	68.160	68.730	16.832	1,066,163
2018-02-16	69.540	70.000	69.430	69.830	17.102	1,662,525
2018-02-15	69.750	69.880	69.120	69.740	17.080	853,875
2018-02-14	68.160	69.490	67.610	69.430	17.004	1,074,600
2018-02-13	67.780	68.340	67.170	68.220	16.708	1,156,275
2018-02-12	68.210	68.740	67.310	68.020	16.659	1,711,125
2018-02-09	68.180	68.540	67.120	68.020	16.659	2,239,650
2018-02-08	70.150	70.150	67.750	67.760	16.595	2,146,838
2018-02-07	70.680	71.410	70.110	70.130	17.175	2,425,950
2018-02-06	70.140	71.250	69.120	70.810	17.342	2,562,300
2018-02-05	72.880	73.500	70.930	71.100	17.413	1,315,913
2018-02-02	73.150	74.430	73.150	73.310	17.954	1,143,450
2018-02-01	72.650	73.730	72.500	73.430	17.984	1,637,213
2018-01-31	71.890	73.790	71.500	72.980	17.873	2,497,163
2018-01-30	71.490	72.110	71.260	71.580	17.530	1,171,800
2018-01-29	72.070	72.090	71.370	71.680	17.555	1,212,975
2018-01-26	72.340	72.540	71.900	72.090	17.655	1,009,125
2018-01-25	71.870	72.340	71.550	72.320	17.712	1,083,713
2018-01-24	72.200	72.200	71.440	71.790	17.582	1,194,750
2018-01-23	71.730	72.380	71.310	72.040	17.643	1,073,588
2018-01-22	71.000	71.710	70.940	71.640	17.545	1,198,463
2018-01-19	70.060	70.730	70.050	70.730	17.322	959,513
2018-01-18	70.140	70.350	69.660	70.020	17.148	1,869,413
2018-01-17	69.370	70.280	69.370	70.110	17.170	991,913
2018-01-16	69.870	70.000	69.400	69.420	17.001	1,157,288
2018-01-12	68.610	69.610	68.330	69.440	17.006	1,415,475
2018-01-11	68.000	68.640	67.990	68.610	16.803	1,066,838
2018-01-10	68.900	68.900	67.940	67.950	16.641	1,503,225
2018-01-09	69.230	69.750	68.760	68.790	16.847	2,592,338
2018-01-08	69.370	69.370	68.620	69.100	16.923	1,354,388
2018-01-05	69.870	69.870	69.250	69.450	17.009	1,213,313
2018-01-04	69.580	70.020	69.400	69.740	17.080	884,588
2018-01-03	70.050	70.480	69.450	69.460	17.011	1,146,150
2018-01-02	71.860	71.990	69.870	70.040	17.153	1,447,200
2017-12-29	71.840	71.910	71.340	71.650	17.548	1,103,625
2017-12-28	71.220	71.800	70.890	71.770	17.577	712,800
2017-12-27	71.000	71.170	70.660	71.060	17.403	1,022,288
2017-12-26	70.780	71.590	70.740	70.900	17.364	541,350
2017-12-22	70.880	70.990	70.490	70.900	17.364	737,775
2017-12-21	70.830	71.210	70.530	70.720	17.320	508,950

← NewerPage 37 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.