Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	55.940	56.090	55.500	55.850	13.049	1,668,263
2016-04-22	55.240	56.090	55.210	56.080	13.103	2,045,925
2016-04-21	56.480	56.900	55.190	55.200	12.897	2,678,738
2016-04-20	56.730	57.040	56.370	56.880	13.290	920,025
2016-04-19	56.900	57.010	56.530	56.760	13.262	953,438
2016-04-18	56.350	56.780	56.240	56.780	13.266	1,101,938
2016-04-15	56.050	56.640	55.890	56.390	13.175	1,188,338
2016-04-14	56.430	56.570	55.850	55.970	13.077	1,052,663
2016-04-13	56.370	56.530	55.820	56.530	13.208	737,100
2016-04-12	55.180	56.120	54.750	56.100	13.107	1,435,388
2016-04-11	55.570	55.760	55.080	55.180	12.892	665,888
2016-04-08	55.750	56.020	55.210	55.420	12.948	901,800
2016-04-07	55.290	55.940	55.190	55.400	12.944	2,284,875
2016-04-06	55.770	55.850	55.320	55.730	13.021	1,287,563
2016-04-05	55.950	56.260	55.590	55.770	13.030	1,498,500
2016-04-04	56.790	56.830	56.060	56.330	13.161	830,588
2016-04-01	55.890	56.790	55.730	56.740	13.257	1,944,338
2016-03-31	56.000	56.530	55.870	56.200	13.131	2,737,800
2016-03-30	55.420	56.430	55.240	56.150	13.119	2,672,663
2016-03-29	54.430	55.170	54.430	55.140	12.883	1,724,288
2016-03-28	53.040	54.570	52.720	54.470	12.727	1,091,138
2016-03-24	53.950	54.270	53.560	53.850	12.582	1,547,775
2016-03-23	54.680	54.830	54.230	54.390	12.708	827,888
2016-03-22	54.370	54.990	54.220	54.680	12.776	1,316,925
2016-03-21	54.570	54.740	54.210	54.350	12.698	888,300
2016-03-18	54.420	54.980	54.160	54.750	12.792	2,524,500
2016-03-17	53.400	54.690	53.260	54.500	12.734	1,941,638
2016-03-16	53.510	53.640	53.170	53.320	12.458	1,127,925
2016-03-15	53.190	53.820	53.090	53.640	12.533	1,074,600
2016-03-14	53.360	53.700	53.140	53.550	12.512	1,396,913
2016-03-11	52.500	53.430	52.300	53.380	12.472	946,350
2016-03-10	52.290	52.600	51.680	52.230	12.175	864,338
2016-03-09	52.770	52.770	52.100	52.200	12.168	874,463
2016-03-08	52.530	52.550	52.200	52.500	12.238	1,077,975
2016-03-07	52.780	52.960	52.340	52.760	12.299	1,177,538
2016-03-04	53.140	53.250	52.760	53.020	12.359	1,306,125
2016-03-03	53.050	53.270	52.880	53.200	12.401	885,263
2016-03-02	52.300	53.040	52.220	53.020	12.359	1,276,088
2016-03-01	51.830	52.610	51.640	52.480	12.233	1,599,075
2016-02-29	52.160	52.280	51.500	51.500	12.005	1,697,963
2016-02-26	52.270	52.340	51.800	52.200	12.168	1,699,650
2016-02-25	51.780	52.200	51.780	52.040	12.131	781,650
2016-02-24	51.340	51.750	51.030	51.650	12.040	969,975
2016-02-23	52.030	52.200	51.570	51.660	12.042	879,188
2016-02-22	52.320	52.500	51.950	52.130	12.152	779,625
2016-02-19	51.900	52.430	51.840	52.000	12.122	1,554,525
2016-02-18	51.880	52.240	51.480	52.170	12.161	1,580,175
2016-02-17	51.990	52.070	51.630	51.830	12.082	1,343,588
2016-02-16	51.930	52.090	51.310	51.810	12.077	1,926,788
2016-02-12	50.670	51.740	50.670	51.390	11.979	1,472,513
2016-02-11	50.350	50.770	50.150	50.360	11.739	2,731,725
2016-02-10	51.550	52.020	51.270	51.310	11.961	1,659,150
2016-02-09	50.720	51.660	50.720	51.390	11.979	1,540,688
2016-02-08	50.650	51.290	50.190	51.180	11.930	2,604,488
2016-02-05	50.430	51.190	50.430	51.110	11.914	2,326,725
2016-02-04	50.350	50.950	49.990	50.520	11.777	2,174,175
2016-02-03	48.040	50.710	48.040	50.510	11.774	4,027,725
2016-02-02	49.860	49.930	49.140	49.280	11.487	2,747,250
2016-02-01	49.960	50.600	49.590	50.270	11.718	1,809,000
2016-01-29	49.020	50.150	48.880	50.150	11.690	2,966,288

← NewerPage 45 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.