Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	49.220	50.300	49.220	50.270	11.614	2,905,538
2015-02-12	50.100	50.340	50.030	50.190	11.596	1,988,888
2015-02-11	49.860	50.310	49.790	49.950	11.540	2,499,188
2015-02-10	50.000	50.000	49.610	49.830	11.512	1,994,288
2015-02-09	49.350	49.680	49.060	49.630	11.466	2,570,400
2015-02-06	49.320	49.990	49.260	49.510	11.438	4,681,463
2015-02-05	48.440	49.520	48.410	49.200	11.367	4,471,875
2015-02-04	48.550	49.000	47.450	48.400	11.182	8,517,825
2015-02-03	49.670	50.050	49.430	49.920	11.533	3,247,763
2015-02-02	48.940	49.620	48.310	49.580	11.455	2,337,188
2015-01-30	49.990	50.250	48.900	48.990	11.318	2,689,538
2015-01-29	49.710	50.530	49.500	50.460	11.658	3,047,963
2015-01-28	50.360	50.480	49.580	49.610	11.462	1,421,550
2015-01-27	49.860	50.420	49.670	50.110	11.577	1,409,063
2015-01-26	49.730	50.290	49.440	50.190	11.596	2,049,975
2015-01-23	50.490	50.540	49.840	49.900	11.529	1,482,638
2015-01-22	49.480	50.550	49.030	50.540	11.676	2,243,025
2015-01-21	48.580	49.200	48.300	49.110	11.346	3,016,238
2015-01-20	49.410	49.510	48.510	48.890	11.295	3,613,275
2015-01-16	48.580	49.570	48.580	49.340	11.399	3,268,013
2015-01-15	48.690	49.050	48.480	48.550	11.217	3,357,113
2015-01-14	49.010	49.740	48.440	48.870	11.291	2,569,050
2015-01-13	50.670	51.170	50.150	50.350	11.632	2,271,375
2015-01-12	50.900	50.940	50.070	50.250	11.609	1,091,138
2015-01-09	51.210	51.380	50.690	50.750	11.725	1,017,563
2015-01-08	50.290	51.320	50.290	51.190	11.827	2,487,038
2015-01-07	50.430	50.440	49.720	50.120	11.579	1,814,400
2015-01-06	50.370	50.630	49.690	50.070	11.568	2,236,275
2015-01-05	50.430	50.620	50.010	50.200	11.598	1,358,100
2015-01-02	51.410	51.660	50.500	50.650	11.702	1,689,188
2014-12-31	52.020	52.040	51.250	51.260	11.843	1,222,763
2014-12-30	51.840	52.050	51.730	51.880	11.986	1,075,950
2014-12-29	51.510	52.210	51.490	51.830	11.974	1,372,275
2014-12-26	51.740	51.900	51.460	51.510	11.900	817,763
2014-12-24	51.670	51.830	51.420	51.550	11.910	626,063
2014-12-23	51.100	51.870	51.100	51.560	11.912	1,607,850
2014-12-22	50.710	51.310	50.680	50.990	11.780	1,853,888
2014-12-19	51.200	51.440	50.450	50.520	11.672	6,809,738
2014-12-18	51.110	51.380	50.710	51.370	11.868	1,761,413
2014-12-17	50.380	50.720	49.930	50.650	11.702	2,403,675
2014-12-16	50.040	50.660	49.730	50.170	11.591	2,441,813
2014-12-15	51.860	52.070	51.010	51.180	11.593	1,484,663
2014-12-12	52.250	52.410	51.520	51.680	11.706	1,984,838
2014-12-11	52.720	53.040	52.450	52.610	11.917	1,717,200
2014-12-10	53.360	53.550	52.630	52.650	11.926	1,257,188
2014-12-09	53.920	53.920	52.900	53.420	12.101	4,571,775
2014-12-08	52.990	54.140	52.990	53.960	12.223	1,890,000
2014-12-05	53.010	53.180	52.870	53.050	12.017	1,423,238
2014-12-04	52.230	52.900	52.210	52.900	11.983	1,774,913
2014-12-03	52.220	52.330	52.030	52.150	11.813	2,044,238
2014-12-02	51.980	52.460	51.870	52.190	11.822	1,653,413
2014-12-01	52.200	52.340	51.880	51.900	11.756	1,326,038
2014-11-28	52.230	52.770	52.180	52.240	11.833	520,425
2014-11-26	52.080	52.260	51.960	52.220	11.804	900,113
2014-11-25	52.220	52.300	51.900	51.980	11.750	2,927,475
2014-11-24	51.980	52.220	51.850	52.150	11.788	1,978,088
2014-11-21	52.110	52.150	51.660	51.850	11.720	1,140,750
2014-11-20	51.040	51.960	51.020	51.720	11.691	1,741,500
2014-11-19	51.180	51.250	50.920	51.160	11.564	1,983,825
2014-11-18	50.950	51.480	50.860	51.180	11.569	1,471,500

← NewerPage 50 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.