Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	57.970	58.250	57.890	57.980	13.729	890,325
2016-10-12	57.630	58.330	57.370	58.180	13.776	532,238
2016-10-11	57.740	57.990	57.230	57.490	13.613	808,650
2016-10-10	57.880	58.310	57.840	57.910	13.712	713,813
2016-10-07	57.660	58.110	57.570	57.650	13.651	1,607,513
2016-10-06	57.560	57.750	57.250	57.650	13.651	915,300
2016-10-05	57.950	58.070	57.450	57.610	13.641	1,689,188
2016-10-04	57.280	57.690	57.000	57.570	13.632	1,824,525
2016-10-03	57.460	57.610	57.050	57.440	13.601	1,937,588
2016-09-30	57.650	57.930	57.560	57.760	13.677	1,487,700
2016-09-29	58.100	58.170	57.400	57.520	13.620	1,673,663
2016-09-28	58.010	58.390	57.680	58.360	13.819	882,900
2016-09-27	57.230	57.900	57.060	57.890	13.708	1,094,850
2016-09-26	57.360	57.410	57.130	57.170	13.537	1,415,138
2016-09-23	58.230	58.460	57.550	57.550	13.627	1,610,550
2016-09-22	58.130	58.620	58.090	58.560	13.866	1,127,925
2016-09-21	57.640	57.990	57.350	57.920	13.715	1,456,988
2016-09-20	57.420	57.830	57.410	57.500	13.615	1,360,125
2016-09-19	56.530	57.200	56.470	57.140	13.530	1,724,963
2016-09-16	56.560	56.730	56.120	56.320	13.336	2,593,350
2016-09-15	57.060	57.560	56.780	57.320	13.424	1,320,300
2016-09-14	57.420	57.600	56.970	57.060	13.363	1,464,413
2016-09-13	57.340	57.640	57.170	57.410	13.445	1,337,175
2016-09-12	56.750	58.100	56.550	58.030	13.590	1,660,838
2016-09-09	57.980	58.180	57.020	57.040	13.358	1,596,375
2016-09-08	58.710	58.740	58.280	58.310	13.655	924,413
2016-09-07	58.490	58.800	58.220	58.740	13.756	1,271,025
2016-09-06	58.830	58.970	58.440	58.500	13.700	1,152,225
2016-09-02	58.770	58.980	58.530	58.820	13.775	1,330,088
2016-09-01	59.250	59.520	58.590	58.610	13.726	1,721,250
2016-08-31	58.880	59.780	58.880	59.370	13.904	2,691,225
2016-08-30	58.790	59.030	58.550	58.770	13.763	2,222,438
2016-08-29	58.370	58.940	58.370	58.680	13.742	850,838
2016-08-26	58.750	59.000	57.890	58.250	13.641	1,647,000
2016-08-25	58.310	58.820	58.280	58.650	13.735	1,196,438
2016-08-24	58.200	58.510	58.110	58.360	13.667	870,750
2016-08-23	58.830	58.920	58.150	58.240	13.639	1,207,575
2016-08-22	58.340	58.730	58.150	58.730	13.754	651,038
2016-08-19	58.140	58.550	57.960	58.520	13.705	1,296,000
2016-08-18	57.970	58.500	57.970	58.500	13.700	1,146,150
2016-08-17	57.920	58.100	57.610	57.930	13.566	1,352,025
2016-08-16	58.180	58.410	57.990	57.990	13.580	835,313
2016-08-15	58.180	58.390	58.090	58.380	13.672	864,000
2016-08-12	58.150	58.360	58.050	58.130	13.613	366,188
2016-08-11	58.560	58.630	58.280	58.300	13.653	459,000
2016-08-10	58.720	58.760	58.420	58.500	13.700	613,913
2016-08-09	58.980	59.070	58.640	58.700	13.747	626,400
2016-08-08	58.820	58.980	58.710	58.970	13.810	686,138
2016-08-05	58.490	58.820	58.360	58.820	13.775	648,675
2016-08-04	58.460	58.820	58.190	58.230	13.637	623,025
2016-08-03	58.120	58.480	58.100	58.460	13.691	956,138
2016-08-02	58.090	58.260	57.860	58.130	13.613	1,339,538
2016-08-01	56.990	58.480	56.990	58.130	13.613	1,154,250
2016-07-29	58.480	58.600	58.180	58.190	13.627	1,836,000
2016-07-28	58.190	58.930	57.610	58.660	13.737	1,489,050
2016-07-27	58.700	58.930	58.240	58.370	13.669	1,076,288
2016-07-26	58.680	59.420	58.470	58.730	13.754	1,600,763
2016-07-25	58.830	58.950	58.430	58.470	13.693	1,406,025
2016-07-22	58.350	59.090	58.350	58.960	13.808	966,263
2016-07-21	58.450	58.540	58.170	58.330	13.660	873,113

← NewerPage 43 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.