Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	69.340	69.500	69.080	69.170	16.743	1,091,813
2017-06-29	69.540	69.690	68.800	69.220	16.755	1,666,913
2017-06-28	68.590	69.610	68.330	69.380	16.794	1,243,013
2017-06-27	68.840	68.900	68.410	68.410	16.559	976,388
2017-06-26	68.680	68.960	68.450	68.860	16.668	859,613
2017-06-23	68.530	68.750	68.280	68.530	16.588	1,833,638
2017-06-22	69.030	69.030	68.360	68.470	16.573	922,388
2017-06-21	69.390	69.530	68.930	69.060	16.716	776,588
2017-06-20	69.790	69.800	69.320	69.350	16.786	1,219,388
2017-06-19	70.220	70.580	69.620	69.880	16.915	1,313,550
2017-06-16	69.450	70.180	69.220	70.170	16.985	2,060,438
2017-06-15	68.910	69.670	68.910	69.630	16.854	996,975
2017-06-14	68.760	69.460	68.550	69.430	16.806	760,050
2017-06-13	68.750	68.870	68.340	68.680	16.624	1,023,975
2017-06-12	68.910	69.320	68.260	69.230	16.603	1,469,138
2017-06-09	68.290	69.310	68.080	69.080	16.566	915,975
2017-06-08	67.570	68.520	67.420	68.280	16.375	1,090,800
2017-06-07	67.800	68.130	67.570	67.600	16.212	774,225
2017-06-06	68.350	68.600	67.690	67.740	16.245	1,080,338
2017-06-05	69.120	69.120	68.530	68.600	16.451	767,813
2017-06-02	69.130	69.540	69.030	69.100	16.571	789,413
2017-06-01	69.130	69.370	68.760	69.170	16.588	1,330,088
2017-05-31	68.500	69.080	68.160	68.990	16.545	1,860,975
2017-05-30	68.300	68.610	67.920	68.460	16.418	621,675
2017-05-26	68.410	68.490	68.190	68.300	16.379	711,450
2017-05-25	68.020	68.590	67.870	68.450	16.415	816,750
2017-05-24	68.250	68.290	67.770	67.960	16.298	1,087,088
2017-05-23	67.750	68.170	67.530	68.010	16.310	1,274,063
2017-05-22	67.440	67.830	67.310	67.670	16.228	1,347,975
2017-05-19	67.040	67.460	66.770	67.110	16.094	1,167,750
2017-05-18	66.470	67.450	66.070	66.890	16.041	1,561,275
2017-05-17	66.450	66.790	65.910	66.410	15.926	1,774,913
2017-05-16	66.220	66.520	65.910	66.450	15.936	1,446,863
2017-05-15	66.230	66.490	66.050	66.310	15.902	1,434,038
2017-05-12	66.210	66.410	65.920	66.160	15.866	998,663
2017-05-11	65.990	66.400	65.690	66.250	15.888	1,066,838
2017-05-10	65.800	66.490	65.790	66.300	15.900	1,048,613
2017-05-09	66.810	66.810	65.730	65.810	15.782	1,630,125
2017-05-08	67.410	67.570	66.690	66.810	16.022	1,384,763
2017-05-05	67.700	67.700	67.210	67.500	16.188	927,450
2017-05-04	67.770	68.030	67.000	67.620	16.216	2,798,550
2017-05-03	67.360	67.780	67.150	67.490	16.185	768,825
2017-05-02	67.880	68.130	67.180	67.460	16.178	1,073,925
2017-05-01	68.040	68.080	67.640	67.860	16.274	946,350
2017-04-28	68.660	68.660	67.930	67.980	16.303	1,367,888
2017-04-27	68.550	68.800	68.160	68.570	16.444	1,659,825
2017-04-26	68.060	69.110	68.060	68.490	16.425	2,302,763
2017-04-25	68.880	68.900	67.900	68.210	16.358	2,527,875
2017-04-24	68.770	68.970	68.440	68.870	16.516	1,415,813
2017-04-21	68.260	68.270	67.920	68.010	16.310	1,193,063
2017-04-20	68.640	68.640	68.150	68.240	16.365	1,713,488
2017-04-19	68.910	69.030	68.200	68.410	16.406	842,063
2017-04-18	68.770	68.920	68.410	68.750	16.487	956,138
2017-04-17	67.970	68.990	67.920	68.970	16.540	1,208,925
2017-04-13	68.530	68.550	67.990	67.990	16.305	954,788
2017-04-12	69.000	69.000	68.390	68.540	16.437	611,550
2017-04-11	68.920	69.250	68.570	69.190	16.593	896,063
2017-04-10	68.620	69.200	68.610	69.090	16.569	1,016,888
2017-04-07	69.000	69.110	68.420	68.630	16.459	2,018,925
2017-04-06	69.510	69.830	69.050	69.180	16.591	1,127,588

← NewerPage 40 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.