Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	69.510	69.830	69.050	69.180	16.591	1,127,588
2017-04-05	70.350	70.780	69.510	69.530	16.674	1,260,563
2017-04-04	69.700	70.410	69.100	70.170	16.828	1,714,500
2017-04-03	70.570	70.960	69.560	69.680	16.710	1,407,038
2017-03-31	70.350	70.940	70.340	70.630	16.938	1,451,250
2017-03-30	70.060	70.760	70.020	70.730	16.962	927,788
2017-03-29	70.630	70.820	70.040	70.100	16.811	880,875
2017-03-28	70.600	71.070	70.380	70.920	17.008	1,112,400
2017-03-27	69.880	70.770	69.220	70.740	16.965	1,374,638
2017-03-24	71.020	71.210	70.280	70.420	16.888	761,063
2017-03-23	70.810	71.570	70.400	70.940	17.013	702,000
2017-03-22	71.360	71.360	70.720	70.830	16.986	1,256,175
2017-03-21	72.580	72.580	71.240	71.420	17.128	1,294,650
2017-03-20	72.580	72.580	72.110	72.170	17.308	1,041,863
2017-03-17	72.230	72.800	71.850	72.690	17.432	3,227,175
2017-03-16	73.030	73.170	72.290	72.560	17.401	1,058,063
2017-03-15	72.730	73.090	72.550	72.980	17.502	1,203,525
2017-03-14	72.410	72.780	72.320	72.480	17.382	1,002,038
2017-03-13	71.980	72.650	71.960	72.630	17.418	1,399,275
2017-03-10	71.770	72.240	71.660	72.160	17.274	1,373,288
2017-03-09	71.120	71.660	71.120	71.660	17.154	1,357,088
2017-03-08	71.090	71.440	70.850	71.120	17.025	1,513,688
2017-03-07	70.940	71.230	70.610	71.140	17.030	845,438
2017-03-06	70.730	71.230	70.720	70.950	16.984	852,525
2017-03-03	70.920	71.210	70.570	71.140	17.030	802,913
2017-03-02	72.030	72.030	70.940	71.010	16.999	1,332,113
2017-03-01	71.620	72.560	71.610	72.130	17.267	1,925,100
2017-02-28	70.660	71.330	70.440	71.020	17.001	2,341,913
2017-02-27	71.440	71.500	70.680	70.880	16.968	1,710,450
2017-02-24	71.260	71.680	71.250	71.520	17.121	823,163
2017-02-23	71.390	71.670	71.030	71.560	17.130	944,325
2017-02-22	70.630	71.380	70.330	71.150	17.032	1,398,938
2017-02-21	70.580	70.920	70.370	70.720	16.929	981,788
2017-02-17	70.610	70.610	70.070	70.560	16.891	867,375
2017-02-16	70.000	70.890	69.880	70.760	16.939	1,903,500
2017-02-15	69.130	69.980	68.960	69.960	16.747	1,363,163
2017-02-14	68.450	69.190	68.390	69.120	16.546	921,713
2017-02-13	68.320	68.640	68.170	68.620	16.427	883,238
2017-02-10	68.330	68.560	67.840	68.280	16.345	1,240,313
2017-02-09	67.850	68.320	67.720	68.280	16.345	951,750
2017-02-08	67.880	68.030	67.520	67.660	16.197	1,549,800
2017-02-07	68.090	68.470	67.900	68.020	16.283	1,183,950
2017-02-06	67.950	68.300	67.670	67.970	16.271	1,793,138
2017-02-03	68.200	68.330	67.790	67.870	16.247	1,129,950
2017-02-02	67.340	67.930	67.280	67.800	16.230	1,471,163
2017-02-01	67.410	68.020	66.340	67.100	16.063	1,953,788
2017-01-31	67.390	67.630	66.550	67.210	16.089	2,124,900
2017-01-30	67.320	67.740	67.080	67.300	16.111	1,398,263
2017-01-27	67.900	67.940	67.500	67.800	16.230	695,588
2017-01-26	67.700	68.030	67.510	67.940	16.264	739,125
2017-01-25	67.620	68.180	67.470	67.580	16.178	1,396,238
2017-01-24	66.900	67.740	66.900	67.330	16.118	1,532,250
2017-01-23	66.810	67.080	66.500	66.730	15.974	658,125
2017-01-20	67.290	67.500	66.710	66.810	15.993	953,438
2017-01-19	67.360	67.670	66.740	67.130	16.070	1,263,263
2017-01-18	67.400	67.940	66.990	67.170	16.079	1,910,588
2017-01-17	67.540	67.700	66.750	67.110	16.065	1,644,638
2017-01-13	66.960	67.580	66.830	67.120	16.067	969,638
2017-01-12	66.900	67.190	65.910	66.750	15.979	1,297,350
2017-01-11	66.840	67.350	66.560	67.200	16.087	986,175

← NewerPage 41 of 79 · 4,733 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.