Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	66.200	67.220	65.970	66.910	16.017	1,364,513
2017-01-09	67.080	67.080	65.970	65.970	15.792	1,090,463
2017-01-06	67.360	67.440	66.940	67.070	16.056	938,925
2017-01-05	67.740	67.770	67.000	67.330	16.118	1,129,613
2017-01-04	66.700	67.860	66.700	67.660	16.197	1,491,413
2017-01-03	66.800	66.800	66.150	66.690	15.965	1,158,975
2016-12-30	66.760	66.880	66.280	66.510	15.921	1,211,963
2016-12-29	66.400	66.790	66.230	66.650	15.955	1,187,325
2016-12-28	66.730	66.730	66.150	66.400	15.895	1,556,213
2016-12-27	66.750	66.840	66.500	66.560	15.933	965,925
2016-12-23	66.780	66.780	66.480	66.680	15.962	730,013
2016-12-22	66.660	66.900	66.380	66.750	15.979	704,700
2016-12-21	66.440	66.890	66.300	66.720	15.972	835,313
2016-12-20	66.150	66.490	66.040	66.440	15.905	1,729,013
2016-12-19	65.980	66.620	65.840	66.110	15.826	1,808,663
2016-12-16	66.010	66.910	65.550	65.710	15.730	3,799,575
2016-12-15	65.510	66.310	65.390	65.980	15.795	1,162,688
2016-12-14	66.220	66.450	65.310	65.530	15.687	991,575
2016-12-13	66.160	66.400	65.570	66.060	15.814	1,059,413
2016-12-12	65.080	66.060	65.080	66.000	15.799	1,103,288
2016-12-09	64.760	65.070	64.410	65.020	15.565	921,375
2016-12-08	64.100	64.880	63.870	64.780	15.507	1,244,700
2016-12-07	63.490	64.000	63.490	63.990	15.318	971,663
2016-12-06	62.850	63.470	62.720	63.460	15.191	1,066,163
2016-12-05	62.530	62.650	62.310	62.580	14.981	833,625
2016-12-02	62.320	62.460	61.780	62.350	14.926	1,296,338
2016-12-01	62.050	62.730	61.940	62.340	14.923	1,342,913
2016-11-30	62.400	62.650	61.700	61.790	14.792	2,443,163
2016-11-29	61.900	62.220	61.620	62.200	14.890	1,156,613
2016-11-28	61.860	62.150	61.770	61.960	14.801	1,351,013
2016-11-25	61.580	62.040	61.580	62.040	14.820	467,438
2016-11-23	61.380	61.580	61.210	61.550	14.703	791,438
2016-11-22	61.040	61.380	60.650	61.260	14.634	1,635,863
2016-11-21	60.740	61.010	60.170	60.750	14.512	898,763
2016-11-18	59.980	60.770	59.630	60.760	14.515	1,417,838
2016-11-17	59.320	60.340	59.030	60.150	14.369	1,682,775
2016-11-16	58.710	59.310	58.500	59.210	14.144	2,136,038
2016-11-15	58.540	59.120	58.150	58.940	14.080	1,521,113
2016-11-14	58.720	59.540	58.700	59.350	14.178	991,575
2016-11-11	57.020	58.660	56.980	58.650	14.010	2,484,338
2016-11-10	57.280	57.570	57.120	57.310	13.690	2,762,775
2016-11-09	57.110	57.370	56.180	56.930	13.600	1,858,275
2016-11-08	56.310	57.240	56.260	57.030	13.504	929,138
2016-11-07	56.670	56.670	55.920	56.390	13.352	2,141,775
2016-11-04	56.260	56.560	55.980	56.000	13.260	1,791,450
2016-11-03	56.230	56.590	56.020	56.290	13.329	1,264,950
2016-11-02	56.080	56.490	56.010	56.060	13.274	1,412,438
2016-11-01	57.270	57.270	55.980	56.280	13.326	1,185,300
2016-10-31	57.070	57.220	56.790	57.100	13.521	1,145,138
2016-10-28	56.690	57.340	56.450	56.740	13.435	793,463
2016-10-27	57.510	57.540	56.430	56.530	13.386	1,181,250
2016-10-26	56.420	57.770	56.370	57.270	13.561	2,016,225
2016-10-25	55.890	55.980	55.550	55.830	13.220	1,123,875
2016-10-24	56.420	56.420	55.800	55.980	13.255	997,988
2016-10-21	56.260	56.340	55.700	55.860	13.227	1,044,900
2016-10-20	57.980	57.980	56.470	56.530	13.386	1,513,350
2016-10-19	58.390	58.390	58.000	58.150	13.769	693,563
2016-10-18	58.890	58.930	57.990	58.060	13.748	1,380,713
2016-10-17	58.460	58.700	58.270	58.310	13.807	790,088
2016-10-14	58.360	58.660	58.250	58.430	13.836	678,038

← NewerPage 42 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.