Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	58.610	58.940	58.500	58.500	13.700	636,525
2016-07-19	58.600	58.800	58.140	58.580	13.719	1,123,538
2016-07-18	59.260	59.320	58.900	58.940	13.803	1,343,250
2016-07-15	59.500	59.590	59.170	59.260	13.878	954,788
2016-07-14	59.760	59.980	59.460	59.490	13.932	1,063,800
2016-07-13	59.420	59.690	59.340	59.430	13.918	761,738
2016-07-12	59.760	60.000	59.380	59.400	13.911	1,210,950
2016-07-11	59.310	59.710	59.200	59.570	13.950	1,051,650
2016-07-08	59.010	59.330	58.840	59.180	13.859	1,029,375
2016-07-07	58.950	59.400	58.400	58.630	13.730	910,238
2016-07-06	58.470	59.020	58.410	58.840	13.779	1,746,225
2016-07-05	59.120	59.140	58.570	58.740	13.756	1,763,438
2016-07-01	59.760	60.080	59.260	59.540	13.943	2,091,825
2016-06-30	57.780	59.930	57.550	59.920	14.032	3,592,013
2016-06-29	56.930	57.710	56.930	57.660	13.503	1,574,438
2016-06-28	55.560	56.490	55.330	56.490	13.229	1,641,600
2016-06-27	55.410	55.410	54.700	55.060	12.894	2,444,850
2016-06-24	55.540	56.490	55.370	55.870	13.084	2,151,563
2016-06-23	56.840	57.480	56.840	57.390	13.440	1,226,138
2016-06-22	56.240	56.530	56.190	56.310	13.187	1,401,300
2016-06-21	55.860	56.360	55.790	56.110	13.140	1,116,788
2016-06-20	56.290	56.640	55.830	55.860	13.082	1,399,950
2016-06-17	55.750	56.000	55.530	55.910	13.093	2,292,638
2016-06-16	54.800	55.790	54.750	55.770	13.060	998,663
2016-06-15	55.610	55.610	55.060	55.110	12.906	1,000,350
2016-06-14	55.330	55.710	55.330	55.510	13.000	897,075
2016-06-13	55.820	55.980	55.430	55.530	13.004	1,612,575
2016-06-10	56.060	56.320	55.830	56.100	13.107	634,838
2016-06-09	56.280	56.510	56.020	56.440	13.187	450,225
2016-06-08	56.220	56.500	56.130	56.400	13.177	971,325
2016-06-07	56.440	56.450	56.060	56.300	13.154	856,913
2016-06-06	56.570	56.760	56.230	56.340	13.163	1,037,138
2016-06-03	56.780	56.890	56.150	56.520	13.206	1,421,213
2016-06-02	56.970	57.390	56.810	57.110	13.343	844,088
2016-06-01	56.780	57.090	56.510	57.070	13.334	985,838
2016-05-31	56.760	57.290	56.640	57.030	13.325	2,329,088
2016-05-27	56.300	56.750	56.300	56.690	13.245	802,238
2016-05-26	56.500	56.510	56.100	56.180	13.126	1,430,325
2016-05-25	56.480	56.690	56.370	56.500	13.201	1,465,088
2016-05-24	56.000	56.580	55.630	56.470	13.194	1,128,938
2016-05-23	55.970	56.000	55.430	55.680	13.009	1,016,213
2016-05-20	55.720	56.270	55.630	56.030	13.091	1,334,138
2016-05-19	55.740	55.840	55.120	55.700	13.014	822,488
2016-05-18	55.170	56.380	55.150	56.050	13.096	1,413,113
2016-05-17	56.160	56.290	55.160	55.370	12.937	1,213,988
2016-05-16	55.980	56.370	55.850	56.200	13.131	1,016,888
2016-05-13	56.240	56.450	55.820	56.110	13.110	1,508,963
2016-05-12	55.930	56.400	55.710	56.310	13.156	1,272,713
2016-05-11	55.710	56.250	55.710	55.860	13.051	1,194,075
2016-05-10	55.480	55.980	54.980	55.950	13.072	1,407,713
2016-05-09	54.990	55.200	54.560	55.080	12.869	2,027,363
2016-05-06	55.170	55.290	54.770	54.970	12.843	1,931,850
2016-05-05	55.490	55.680	55.000	55.280	12.916	2,927,475
2016-05-04	55.430	55.560	54.950	55.210	12.899	3,014,213
2016-05-03	55.740	56.000	55.450	55.680	13.009	2,594,025
2016-05-02	56.090	56.590	55.830	55.990	13.082	2,522,138
2016-04-29	56.130	56.170	55.540	56.000	13.084	2,019,600
2016-04-28	56.430	56.600	55.870	56.000	13.084	5,018,963
2016-04-27	57.010	57.320	56.020	56.930	13.301	2,709,113
2016-04-26	55.910	56.450	55.840	56.330	13.161	1,316,250

← NewerPage 44 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.