Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	50.810	50.990	50.720	50.890	11.503	1,728,338
2014-11-14	51.270	51.430	50.880	50.910	11.508	1,061,775
2014-11-13	51.130	51.320	50.910	51.250	11.585	1,585,913
2014-11-12	51.000	51.100	50.870	51.030	11.535	2,304,788
2014-11-11	51.600	51.650	51.110	51.150	11.562	1,458,338
2014-11-10	51.260	51.770	51.260	51.450	11.630	1,273,388
2014-11-07	51.500	51.630	51.250	51.340	11.605	2,934,563
2014-11-06	51.680	51.720	51.350	51.470	11.634	1,479,600
2014-11-05	51.800	51.880	51.380	51.680	11.682	2,443,500
2014-11-04	51.560	51.760	51.400	51.610	11.666	1,704,038
2014-11-03	51.540	51.740	51.280	51.420	11.623	2,167,425
2014-10-31	51.460	51.630	51.140	51.540	11.650	3,260,250
2014-10-30	50.760	51.070	50.730	50.990	11.526	1,975,388
2014-10-29	51.050	51.130	50.510	50.730	11.467	2,756,025
2014-10-28	51.130	51.300	50.740	50.840	11.492	3,329,100
2014-10-27	50.910	51.440	50.770	50.810	11.485	2,707,088
2014-10-24	50.000	50.990	49.910	50.940	11.515	2,000,700
2014-10-23	49.710	49.850	49.470	49.670	11.227	1,858,613
2014-10-22	49.870	50.000	49.210	49.270	11.137	1,530,225
2014-10-21	48.670	49.660	48.500	49.660	11.225	1,659,488
2014-10-20	48.090	48.440	47.850	48.440	10.949	1,418,513
2014-10-17	47.930	48.230	47.580	48.220	10.900	1,050,300
2014-10-16	47.580	47.670	47.060	47.450	10.726	2,629,125
2014-10-15	47.600	48.180	46.790	48.010	10.852	2,860,988
2014-10-14	48.030	48.370	47.810	48.210	10.897	1,255,163
2014-10-13	47.890	48.320	47.800	47.840	10.814	1,385,775
2014-10-10	47.890	48.410	47.890	47.890	10.825	1,978,763
2014-10-09	48.650	48.810	47.830	47.900	10.827	2,065,163
2014-10-08	48.320	48.730	48.070	48.730	11.015	1,606,163
2014-10-07	48.500	48.640	48.190	48.200	10.895	1,513,688
2014-10-06	48.930	49.090	48.580	48.620	10.990	1,300,388
2014-10-03	48.200	48.880	48.160	48.820	11.035	1,183,950
2014-10-02	47.750	48.190	47.670	47.980	10.845	1,632,825
2014-10-01	48.330	48.330	47.690	47.800	10.805	2,717,888
2014-09-30	47.890	48.000	47.600	47.800	10.805	1,145,813
2014-09-29	47.740	48.050	47.660	47.930	10.834	1,207,238
2014-09-26	47.750	48.110	47.560	48.050	10.861	1,069,200
2014-09-25	48.100	48.130	47.740	47.790	10.803	1,423,238
2014-09-24	47.800	48.250	47.640	48.160	10.886	953,100
2014-09-23	47.940	48.110	47.600	47.670	10.775	1,779,300
2014-09-22	48.400	48.620	48.050	48.070	10.866	1,500,188
2014-09-19	48.740	48.790	48.310	48.430	10.947	2,925,450
2014-09-18	48.400	48.870	48.220	48.670	11.001	1,194,750
2014-09-17	48.200	48.680	48.160	48.290	10.915	920,700
2014-09-16	48.330	48.730	48.250	48.380	10.936	1,789,763
2014-09-15	48.080	48.690	47.900	48.420	10.945	1,968,300
2014-09-12	47.960	48.150	47.720	47.940	10.836	2,196,450
2014-09-11	48.050	48.240	47.920	47.950	10.839	1,323,338
2014-09-10	48.030	48.320	47.920	48.210	10.897	1,473,863
2014-09-09	48.100	48.150	47.850	47.950	10.839	891,675
2014-09-08	48.200	48.330	47.950	48.280	10.913	1,262,588
2014-09-05	48.350	48.440	48.120	48.290	10.891	1,223,438
2014-09-04	48.160	48.710	48.150	48.360	10.906	2,168,775
2014-09-03	48.410	48.650	48.170	48.190	10.868	1,982,813
2014-09-02	48.500	48.940	48.370	48.380	10.911	2,194,088
2014-08-29	48.210	48.450	48.100	48.350	10.904	1,274,400
2014-08-28	48.130	48.370	48.100	48.180	10.866	961,538
2014-08-27	48.090	48.380	48.090	48.300	10.893	1,294,313
2014-08-26	48.090	48.450	48.060	48.130	10.855	1,501,538
2014-08-25	47.880	48.150	47.790	48.070	10.841	894,038

← NewerPage 51 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.