Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	65.710	66.780	65.420	66.500	16.131	1,902,825
2017-09-25	65.200	65.860	65.190	65.770	15.954	1,188,675
2017-09-22	65.090	65.650	65.090	65.330	15.847	831,938
2017-09-21	65.150	65.760	65.080	65.170	15.809	776,250
2017-09-20	65.020	65.410	65.000	65.200	15.816	1,308,150
2017-09-19	65.070	65.540	64.910	64.960	15.758	1,654,425
2017-09-18	65.620	65.690	65.130	65.210	15.784	1,211,963
2017-09-15	65.400	65.810	65.030	65.500	15.855	2,787,413
2017-09-14	65.720	65.810	65.050	65.400	15.830	1,266,975
2017-09-13	65.890	65.990	65.360	65.750	15.915	1,078,313
2017-09-12	65.980	66.060	65.360	65.950	15.963	1,162,013
2017-09-11	65.590	66.890	65.110	65.790	15.925	2,879,888
2017-09-08	62.350	65.150	62.240	64.490	15.610	2,929,838
2017-09-07	63.510	63.570	62.000	62.540	15.138	2,448,563
2017-09-06	63.390	64.380	62.620	63.690	15.416	2,613,938
2017-09-05	66.090	66.090	63.430	63.460	15.361	2,727,000
2017-09-01	66.780	66.780	66.110	66.280	16.043	1,059,075
2017-08-31	66.090	66.670	65.870	66.640	16.131	1,158,300
2017-08-30	66.670	66.740	65.830	65.860	15.942	706,388
2017-08-29	66.380	67.070	66.380	66.690	16.143	1,082,025
2017-08-28	67.380	67.380	66.460	66.710	16.147	792,450
2017-08-25	67.100	67.740	67.060	67.490	16.336	596,025
2017-08-24	66.990	67.190	66.640	66.970	16.210	865,688
2017-08-23	66.940	67.230	66.810	66.840	16.179	887,625
2017-08-22	67.050	67.260	66.950	67.210	16.268	684,450
2017-08-21	67.340	67.440	66.750	66.970	16.210	647,663
2017-08-18	67.420	67.590	67.310	67.310	16.293	801,900
2017-08-17	68.200	68.310	67.560	67.610	16.365	850,838
2017-08-16	68.360	68.510	67.950	68.220	16.513	679,388
2017-08-15	69.160	69.220	68.130	68.250	16.520	798,863
2017-08-14	68.710	69.270	68.690	69.140	16.736	1,010,813
2017-08-11	68.540	68.590	68.120	68.380	16.552	1,305,450
2017-08-10	68.120	69.010	67.920	68.540	16.590	1,901,813
2017-08-09	67.110	68.400	66.940	68.390	16.554	1,969,988
2017-08-08	68.150	68.250	66.500	67.110	16.244	3,194,438
2017-08-07	68.600	68.780	68.130	68.140	16.494	1,264,275
2017-08-04	69.130	69.190	68.240	68.630	16.612	1,107,675
2017-08-03	69.140	69.460	68.820	69.200	16.750	1,648,013
2017-08-02	69.340	69.880	68.670	69.140	16.736	1,915,313
2017-08-01	69.160	69.600	68.630	69.330	16.782	1,354,725
2017-07-31	69.050	69.350	68.750	68.970	16.695	2,259,563
2017-07-28	68.470	69.190	68.390	68.960	16.692	1,473,525
2017-07-27	69.000	69.050	68.400	68.480	16.576	1,608,188
2017-07-26	68.650	70.640	68.500	69.070	16.719	2,276,438
2017-07-25	71.740	72.330	71.570	72.200	17.476	1,992,600
2017-07-24	70.580	71.350	70.530	71.260	17.249	1,332,788
2017-07-21	70.080	70.620	70.050	70.580	17.084	1,194,750
2017-07-20	69.480	70.190	68.930	70.170	16.985	1,001,363
2017-07-19	68.640	69.380	68.450	69.380	16.794	1,104,638
2017-07-18	69.160	69.160	68.160	68.500	16.581	1,529,213
2017-07-17	69.830	69.830	69.150	69.280	16.770	1,034,775
2017-07-14	69.420	70.200	69.200	69.890	16.917	1,023,638
2017-07-13	69.200	69.580	68.940	69.460	16.813	908,213
2017-07-12	69.080	69.500	69.080	69.210	16.753	696,263
2017-07-11	69.030	69.250	68.550	69.070	16.719	1,451,250
2017-07-10	69.150	69.440	68.870	69.000	16.702	1,820,138
2017-07-07	69.190	69.610	68.910	69.430	16.806	925,088
2017-07-06	69.060	69.480	68.730	69.210	16.753	1,836,675
2017-07-05	70.080	70.270	69.180	69.310	16.777	1,478,925
2017-07-03	69.230	70.930	69.230	70.040	16.953	810,000

← NewerPage 39 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.