Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	56.980	57.000	55.820	55.830	12.986	1,597,725
2015-10-29	56.940	57.170	56.620	56.810	13.214	1,373,963
2015-10-28	56.970	57.270	56.450	57.080	13.277	1,216,350
2015-10-27	56.440	57.170	54.900	56.740	13.198	3,060,788
2015-10-26	55.480	55.800	54.970	55.550	12.921	2,158,988
2015-10-23	55.630	55.850	55.140	55.480	12.905	1,399,950
2015-10-22	55.680	55.830	55.110	55.360	12.877	2,541,713
2015-10-21	56.090	56.220	55.250	55.300	12.863	2,017,913
2015-10-20	55.840	56.340	55.810	56.010	13.028	1,068,188
2015-10-19	55.670	55.970	55.540	55.710	12.958	1,006,763
2015-10-16	55.720	56.400	55.010	55.760	12.970	2,090,475
2015-10-15	54.960	55.570	54.790	55.570	12.926	1,520,775
2015-10-14	55.210	55.400	54.620	54.660	12.714	866,025
2015-10-13	55.630	56.090	55.270	55.280	12.858	1,342,575
2015-10-12	55.500	56.010	55.450	55.830	12.986	812,363
2015-10-09	55.670	55.950	55.480	55.560	12.923	1,309,500
2015-10-08	54.780	55.730	54.780	55.690	12.954	1,370,250
2015-10-07	54.730	55.120	54.510	54.900	12.770	1,886,625
2015-10-06	54.080	54.460	53.890	54.430	12.661	1,782,675
2015-10-05	54.420	54.610	54.040	54.220	12.612	2,506,613
2015-10-02	53.510	54.110	53.260	54.090	12.582	1,289,588
2015-10-01	54.400	54.400	53.450	53.990	12.558	2,228,850
2015-09-30	54.330	54.490	54.050	54.370	12.647	2,718,900
2015-09-29	53.640	53.980	53.340	53.840	12.523	1,183,613
2015-09-28	54.250	54.380	53.490	53.600	12.468	1,563,975
2015-09-25	54.590	54.920	54.110	54.400	12.654	1,781,663
2015-09-24	53.990	54.430	53.960	54.290	12.628	1,540,350
2015-09-23	54.230	54.470	54.000	54.240	12.616	908,888
2015-09-22	53.850	54.320	53.670	54.170	12.600	1,191,038
2015-09-21	54.260	54.890	54.010	54.460	12.668	1,350,675
2015-09-18	54.340	54.490	53.840	53.920	12.542	3,295,013
2015-09-17	55.180	55.680	54.830	54.930	12.777	1,524,150
2015-09-16	54.500	55.160	54.440	55.100	12.816	1,492,088
2015-09-15	54.120	54.740	54.000	54.670	12.716	1,162,350
2015-09-14	54.190	54.300	53.890	53.970	12.554	1,286,888
2015-09-11	53.630	54.300	53.480	54.160	12.598	948,375
2015-09-10	53.960	54.420	53.810	53.990	12.558	1,542,038
2015-09-09	54.720	54.840	53.920	53.960	12.551	2,086,763
2015-09-08	53.760	54.470	53.720	54.420	12.658	1,425,600
2015-09-04	53.270	53.450	52.790	53.150	12.363	1,273,388
2015-09-03	53.850	54.200	53.680	53.880	12.533	1,030,388
2015-09-02	53.740	53.860	52.790	53.590	12.437	2,015,550
2015-09-01	53.410	53.720	53.150	53.180	12.342	3,339,563
2015-08-31	54.400	54.460	54.080	54.280	12.597	1,378,350
2015-08-28	54.240	54.550	54.130	54.500	12.648	1,676,363
2015-08-27	53.770	54.560	53.450	54.430	12.632	1,977,413
2015-08-26	52.990	53.230	51.910	53.000	12.300	2,388,825
2015-08-25	53.770	53.770	51.940	51.940	12.054	2,188,688
2015-08-24	52.580	53.590	52.000	52.730	12.238	3,104,325
2015-08-21	56.180	56.470	55.300	55.300	12.834	1,771,538
2015-08-20	57.540	57.540	56.630	56.640	13.145	1,758,375
2015-08-19	58.030	58.190	57.650	57.910	13.440	1,471,838
2015-08-18	58.360	58.460	58.110	58.200	13.507	1,283,513
2015-08-17	57.970	58.430	57.500	58.410	13.556	1,551,488
2015-08-14	57.730	58.290	57.590	58.160	13.498	1,953,450
2015-08-13	57.060	58.020	56.870	57.770	13.407	1,996,313
2015-08-12	56.910	57.200	56.440	57.120	13.257	1,223,100
2015-08-11	56.760	57.410	56.760	57.230	13.282	1,304,775
2015-08-10	56.850	57.330	56.730	57.170	13.268	1,506,600
2015-08-07	56.080	56.600	56.030	56.570	13.129	1,436,738

← NewerPage 47 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.