Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	48.770	48.870	48.320	48.810	11.378	1,790,438
2016-01-27	48.550	49.120	48.150	48.340	11.268	1,271,025
2016-01-26	48.130	48.900	47.990	48.580	11.324	1,250,438
2016-01-25	49.060	49.170	47.910	47.950	11.177	2,500,875
2016-01-22	49.030	49.370	48.670	49.190	11.466	1,594,688
2016-01-21	49.140	49.200	48.330	48.400	11.282	2,153,588
2016-01-20	48.530	48.900	47.540	48.410	11.285	2,125,575
2016-01-19	49.700	49.700	48.980	49.190	11.466	1,865,700
2016-01-15	49.720	49.720	48.330	49.240	11.478	3,426,975
2016-01-14	49.620	50.750	49.620	50.380	11.744	1,726,313
2016-01-13	51.090	51.250	49.500	49.620	11.567	2,800,238
2016-01-12	51.630	51.730	50.530	50.870	11.858	3,177,563
2016-01-11	52.120	52.390	51.070	51.320	11.963	2,221,425
2016-01-08	52.400	52.640	51.920	52.010	12.124	2,450,250
2016-01-07	52.180	53.030	52.070	52.180	12.163	4,308,188
2016-01-06	53.100	53.490	52.760	53.080	12.373	1,391,513
2016-01-05	53.300	53.870	53.120	53.760	12.532	1,969,988
2016-01-04	54.160	54.160	52.940	53.300	12.425	2,504,250
2015-12-31	55.620	55.620	54.750	54.750	12.763	4,686,188
2015-12-30	55.910	56.310	55.730	55.820	13.012	906,188
2015-12-29	55.650	56.150	55.370	56.110	13.080	1,204,200
2015-12-28	55.300	55.470	54.940	55.430	12.921	1,682,438
2015-12-24	54.080	55.580	54.010	55.370	12.907	1,673,325
2015-12-23	53.620	53.770	53.290	53.710	12.520	1,343,250
2015-12-22	53.120	53.630	52.650	53.380	12.443	1,527,525
2015-12-21	53.010	53.260	52.360	52.990	12.352	1,583,213
2015-12-18	53.490	53.580	52.580	52.720	12.289	5,036,175
2015-12-17	54.290	54.620	53.650	53.690	12.515	1,154,588
2015-12-16	54.620	54.860	53.710	54.330	12.665	1,322,663
2015-12-15	54.670	54.920	54.100	54.220	12.639	1,497,488
2015-12-14	53.860	54.580	53.810	54.400	12.681	1,714,500
2015-12-11	53.920	54.510	53.730	53.940	12.574	817,088
2015-12-10	54.650	54.890	54.300	54.570	12.721	1,216,350
2015-12-09	55.440	55.820	54.590	54.650	12.739	1,004,400
2015-12-08	56.090	56.280	55.490	55.620	12.965	1,544,400
2015-12-07	56.890	57.020	56.100	56.320	13.129	1,557,900
2015-12-04	56.080	56.980	56.080	56.960	13.278	1,036,125
2015-12-03	56.800	57.140	55.790	56.000	13.054	2,273,400
2015-12-02	56.440	56.870	56.210	56.620	13.198	1,946,025
2015-12-01	55.830	56.360	55.790	56.360	13.138	1,049,963
2015-11-30	55.880	55.970	55.570	55.660	12.975	1,721,925
2015-11-27	55.410	55.750	55.240	55.680	12.979	455,625
2015-11-25	55.710	55.760	55.210	55.660	12.947	1,272,713
2015-11-24	55.290	55.870	55.030	55.720	12.961	1,748,925
2015-11-23	54.630	55.670	54.530	55.510	12.912	2,083,388
2015-11-20	54.590	54.760	54.390	54.690	12.721	793,800
2015-11-19	54.100	54.600	53.920	54.490	12.675	1,182,263
2015-11-18	53.390	54.190	53.160	54.160	12.598	1,262,250
2015-11-17	53.920	54.010	53.120	53.160	12.365	1,109,363
2015-11-16	53.260	53.910	53.160	53.900	12.537	2,491,425
2015-11-13	53.840	53.970	53.320	53.380	12.416	1,505,925
2015-11-12	55.040	55.080	53.930	53.970	12.554	1,561,275
2015-11-11	55.340	55.350	54.870	55.060	12.807	2,377,013
2015-11-10	54.930	55.260	54.650	55.250	12.851	1,044,563
2015-11-09	55.360	55.500	54.740	54.980	12.789	798,525
2015-11-06	55.500	55.590	55.090	55.540	12.919	1,799,888
2015-11-05	55.100	55.480	54.950	55.390	12.884	1,672,988
2015-11-04	55.450	55.620	54.930	55.070	12.809	1,064,813
2015-11-03	55.950	55.950	55.440	55.440	12.896	1,497,150
2015-11-02	55.960	56.080	55.600	55.890	13.000	2,467,463

← NewerPage 46 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.