Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	49.680	49.770	49.270	49.730	11.514	1,322,325
2015-05-11	49.800	49.990	49.720	49.870	11.546	1,041,863
2015-05-08	50.020	50.040	49.720	49.980	11.572	1,307,138
2015-05-07	49.310	49.710	49.100	49.640	11.493	1,586,588
2015-05-06	49.660	50.020	48.980	49.310	11.417	2,437,425
2015-05-05	49.090	49.380	48.950	49.110	11.370	1,535,288
2015-05-04	49.150	49.390	49.110	49.210	11.393	1,240,313
2015-05-01	49.290	49.500	48.920	49.090	11.366	1,834,313
2015-04-30	49.050	49.300	48.780	48.990	11.343	2,399,963
2015-04-29	49.740	49.930	49.100	49.240	11.400	1,980,113
2015-04-28	49.620	50.120	49.190	49.910	11.556	1,682,100
2015-04-27	49.880	50.100	49.250	49.670	11.500	1,940,963
2015-04-24	49.490	49.900	49.260	49.760	11.521	1,043,213
2015-04-23	49.200	49.780	49.010	49.510	11.463	1,219,388
2015-04-22	49.770	49.960	48.880	49.330	11.421	2,485,688
2015-04-21	50.670	50.820	49.710	49.790	11.528	2,238,638
2015-04-20	50.490	50.780	50.470	50.670	11.732	1,614,263
2015-04-17	50.430	50.470	49.800	50.190	11.620	1,193,063
2015-04-16	50.030	50.700	50.020	50.700	11.738	1,324,013
2015-04-15	50.380	50.780	50.220	50.220	11.627	1,374,300
2015-04-14	50.450	50.660	50.070	50.400	11.669	1,157,963
2015-04-13	50.350	50.620	50.300	50.370	11.662	1,178,550
2015-04-10	50.650	50.770	50.290	50.410	11.671	862,650
2015-04-09	50.220	50.660	50.050	50.640	11.725	2,319,638
2015-04-08	49.980	50.380	49.960	50.170	11.616	1,330,763
2015-04-07	50.630	50.800	49.930	49.980	11.572	1,392,525
2015-04-06	50.050	50.780	50.000	50.610	11.718	1,598,738
2015-04-02	50.240	50.540	50.150	50.290	11.644	848,813
2015-04-01	50.130	50.790	49.940	50.200	11.623	2,536,988
2015-03-31	50.910	51.040	50.380	50.510	11.694	2,186,663
2015-03-30	50.550	51.380	50.430	51.160	11.845	1,464,413
2015-03-27	50.520	50.620	49.870	50.310	11.648	2,045,925
2015-03-26	50.200	50.580	49.920	50.540	11.701	2,001,038
2015-03-25	50.750	51.030	50.300	50.300	11.646	1,110,375
2015-03-24	51.630	51.700	50.620	50.780	11.757	3,209,625
2015-03-23	51.450	51.780	51.430	51.650	11.958	1,208,588
2015-03-20	50.990	51.490	50.730	51.390	11.898	4,244,738
2015-03-19	51.460	51.560	50.740	50.890	11.782	2,161,688
2015-03-18	50.980	51.760	50.790	51.560	11.938	2,083,050
2015-03-17	51.140	51.270	50.750	51.140	11.840	1,591,650
2015-03-16	50.910	51.450	50.760	51.360	11.866	1,177,538
2015-03-13	51.140	51.170	50.340	50.600	11.690	1,168,763
2015-03-12	50.540	51.290	50.510	51.250	11.840	1,257,525
2015-03-11	49.450	50.180	49.340	50.180	11.593	1,513,013
2015-03-10	49.820	49.930	49.370	49.390	11.411	2,256,525
2015-03-09	50.180	50.370	50.000	50.200	11.598	1,562,963
2015-03-06	50.000	50.400	49.920	50.230	11.605	1,793,813
2015-03-05	50.150	50.260	49.940	50.180	11.593	1,275,413
2015-03-04	49.950	50.170	49.820	50.050	11.563	2,478,600
2015-03-03	50.040	50.280	49.730	50.160	11.589	1,676,363
2015-03-02	49.910	50.250	49.670	50.250	11.609	2,519,775
2015-02-27	50.340	50.400	49.880	49.910	11.531	1,876,163
2015-02-26	50.070	50.750	49.950	50.350	11.632	2,108,700
2015-02-25	50.070	50.110	49.900	50.050	11.563	2,204,550
2015-02-24	50.170	50.290	49.880	50.060	11.565	2,072,250
2015-02-23	50.350	50.350	50.010	50.160	11.589	2,414,813
2015-02-20	49.950	50.480	49.830	50.480	11.662	1,561,275
2015-02-19	50.260	50.260	50.060	50.120	11.579	1,179,900
2015-02-18	50.160	50.370	49.890	50.290	11.619	2,021,288
2015-02-17	50.480	50.690	50.170	50.260	11.612	2,164,050

← NewerPage 49 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.