Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	56.230	56.270	55.670	56.200	13.043	4,220,775
2015-08-05	56.260	56.400	55.710	56.160	13.034	1,552,500
2015-08-04	55.990	56.340	55.530	56.150	13.031	3,037,163
2015-08-03	55.840	55.890	55.380	55.840	12.959	1,627,088
2015-07-31	56.140	56.140	55.670	55.720	12.932	1,724,625
2015-07-30	55.420	56.200	55.420	55.970	12.990	1,570,050
2015-07-29	54.840	55.780	54.680	55.690	12.925	1,552,838
2015-07-28	54.260	55.460	53.520	54.810	12.720	2,841,413
2015-07-27	56.140	56.320	55.710	55.850	12.962	1,599,075
2015-07-24	55.930	56.440	55.890	56.370	13.082	1,391,850
2015-07-23	56.470	56.570	55.870	56.000	12.997	926,100
2015-07-22	55.640	56.300	55.400	56.270	13.059	1,436,738
2015-07-21	55.750	56.050	55.190	55.510	12.883	2,071,575
2015-07-20	55.810	55.950	55.560	55.650	12.915	2,533,613
2015-07-17	56.230	56.380	56.110	56.350	13.078	1,668,600
2015-07-16	56.370	56.480	56.000	56.230	13.050	2,680,763
2015-07-15	56.140	56.230	55.840	55.980	12.992	2,755,688
2015-07-14	56.120	56.430	56.020	56.240	13.052	2,045,588
2015-07-13	56.730	56.730	55.980	56.170	13.036	2,453,625
2015-07-10	55.920	56.330	55.860	56.260	13.057	2,015,213
2015-07-09	55.920	56.350	55.420	55.480	12.876	4,381,425
2015-07-08	56.240	56.400	55.850	56.040	13.006	4,090,163
2015-07-07	55.350	56.140	55.150	56.120	13.024	3,685,838
2015-07-06	54.060	55.230	54.060	55.130	12.795	3,097,913
2015-07-02	54.720	55.130	54.360	54.480	12.644	4,583,250
2015-07-01	53.370	55.120	53.220	54.720	12.700	8,030,475
2015-06-30	52.210	52.490	51.800	51.930	12.052	2,212,988
2015-06-29	52.150	52.550	51.680	51.720	12.003	2,153,588
2015-06-26	52.660	52.890	52.500	52.620	12.212	4,766,850
2015-06-25	52.880	52.880	52.460	52.510	12.187	3,288,938
2015-06-24	53.110	53.110	52.710	52.840	12.263	2,616,638
2015-06-23	52.950	53.230	52.610	53.170	12.340	3,771,900
2015-06-22	53.160	53.400	52.620	52.690	12.228	2,309,850
2015-06-19	52.380	52.920	52.170	52.910	12.279	4,365,900
2015-06-18	51.530	52.490	51.530	52.440	12.170	1,981,800
2015-06-17	51.680	51.720	51.330	51.460	11.943	1,192,388
2015-06-16	51.110	51.690	50.820	51.540	11.962	1,342,238
2015-06-15	51.000	51.380	50.680	51.190	11.880	2,159,663
2015-06-12	50.760	51.390	50.700	51.330	11.913	2,788,425
2015-06-11	50.190	50.950	49.730	50.920	11.818	2,078,325
2015-06-10	49.190	50.360	49.130	50.260	11.637	2,665,913
2015-06-09	49.090	49.130	48.720	48.750	11.287	1,405,013
2015-06-08	49.490	49.600	49.110	49.140	11.377	2,092,163
2015-06-05	49.640	50.080	49.170	49.500	11.461	3,181,613
2015-06-04	50.070	50.330	49.580	49.660	11.498	1,348,650
2015-06-03	49.740	50.330	49.610	50.310	11.648	2,557,913
2015-06-02	49.040	49.840	48.790	49.610	11.486	3,450,263
2015-06-01	49.140	49.300	48.940	49.170	11.384	1,947,713
2015-05-29	49.320	49.360	48.790	49.000	11.345	5,630,850
2015-05-28	49.070	49.260	48.880	49.260	11.405	1,346,625
2015-05-27	48.940	49.270	48.800	49.240	11.400	1,189,350
2015-05-26	49.360	49.390	48.910	48.930	11.329	1,782,000
2015-05-22	49.690	49.880	49.460	49.490	11.458	1,758,713
2015-05-21	50.040	50.170	49.770	49.800	11.530	1,330,425
2015-05-20	50.220	50.380	49.960	50.200	11.623	1,043,888
2015-05-19	50.070	50.260	49.880	50.160	11.613	1,128,938
2015-05-18	49.870	50.000	49.810	49.960	11.567	1,985,513
2015-05-15	50.070	50.190	49.680	49.870	11.546	1,149,525
2015-05-14	49.980	50.100	49.740	50.000	11.576	3,088,800
2015-05-13	49.820	49.990	49.590	49.780	11.525	1,138,050

← NewerPage 48 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.