Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	47.800	47.950	47.550	47.800	10.780	1,966,613
2014-08-21	47.600	48.010	47.550	47.910	10.805	1,230,188
2014-08-20	47.180	47.700	47.070	47.640	10.744	2,028,375
2014-08-19	47.310	47.360	47.090	47.230	10.652	1,527,188
2014-08-18	47.310	47.410	47.130	47.310	10.670	1,685,475
2014-08-15	47.110	47.240	46.760	47.090	10.620	1,341,900
2014-08-14	46.420	46.920	46.390	46.920	10.582	1,389,150
2014-08-13	46.120	46.440	46.010	46.390	10.462	1,597,725
2014-08-12	45.670	46.200	45.570	46.060	10.388	2,412,450
2014-08-11	45.500	45.640	45.170	45.630	10.291	1,633,838
2014-08-08	44.980	45.340	44.930	45.310	10.219	1,105,650
2014-08-07	45.260	45.360	44.880	45.100	10.171	1,753,650
2014-08-06	44.700	45.090	44.510	45.060	10.162	1,102,275
2014-08-05	44.740	44.880	44.480	44.780	10.099	2,062,800
2014-08-04	44.830	44.830	44.350	44.730	10.088	1,935,225
2014-08-01	44.600	44.790	44.310	44.700	10.081	2,914,988
2014-07-31	44.700	44.850	44.300	44.610	10.061	2,502,225
2014-07-30	45.290	45.380	44.320	44.930	10.133	3,055,050
2014-07-29	45.740	46.470	44.690	45.100	10.171	4,193,775
2014-07-28	44.890	45.070	44.460	44.730	10.088	2,071,575
2014-07-25	45.160	45.160	44.750	44.840	10.113	1,819,463
2014-07-24	45.270	45.330	45.080	45.270	10.210	1,931,513
2014-07-23	45.240	45.290	45.060	45.250	10.205	1,225,125
2014-07-22	45.640	45.640	45.190	45.200	10.194	1,782,000
2014-07-21	45.640	45.730	45.420	45.620	10.288	1,153,575
2014-07-18	45.820	45.910	45.570	45.870	10.345	1,062,450
2014-07-17	46.110	46.440	45.630	45.710	10.309	1,097,550
2014-07-16	46.310	46.340	45.850	46.090	10.395	1,877,175
2014-07-15	46.500	46.680	45.980	46.060	10.388	1,878,863
2014-07-14	46.330	46.580	46.250	46.380	10.460	860,288
2014-07-11	46.150	46.240	45.980	46.130	10.404	807,975
2014-07-10	45.800	46.230	45.560	46.170	10.413	1,183,613
2014-07-09	46.220	46.330	46.060	46.180	10.415	993,600
2014-07-08	46.260	46.410	46.130	46.220	10.424	1,294,988
2014-07-07	46.390	46.430	46.220	46.390	10.462	1,411,425
2014-07-03	46.140	46.390	46.140	46.390	10.462	644,963
2014-07-02	46.300	46.450	46.010	46.120	10.401	1,028,363
2014-07-01	46.520	46.920	46.250	46.310	10.444	3,102,300
2014-06-30	46.060	46.360	45.850	46.310	10.444	2,107,688
2014-06-27	45.620	46.070	45.620	46.070	10.390	2,736,788
2014-06-26	45.700	45.730	45.270	45.690	10.304	1,032,750
2014-06-25	45.700	45.790	45.500	45.640	10.293	1,821,825
2014-06-24	45.780	46.100	45.550	45.570	10.277	1,222,763
2014-06-23	46.040	46.080	45.790	45.900	10.352	2,964,938
2014-06-20	46.120	46.250	45.830	45.960	10.365	2,230,875
2014-06-19	46.000	46.210	45.820	46.130	10.404	1,620,675
2014-06-18	45.560	46.030	45.530	45.910	10.354	1,786,050
2014-06-17	44.990	45.650	44.850	45.560	10.275	1,665,900
2014-06-16	45.160	45.350	44.900	45.020	10.153	1,238,963
2014-06-13	45.100	45.300	44.980	45.170	10.187	603,788
2014-06-12	45.240	45.280	44.880	45.140	10.180	1,107,000
2014-06-11	45.150	45.310	45.060	45.250	10.205	713,138
2014-06-10	45.310	45.400	45.150	45.240	10.203	1,188,675
2014-06-09	45.330	45.570	45.310	45.450	10.250	804,263
2014-06-06	45.300	45.580	45.290	45.360	10.230	954,788
2014-06-05	45.140	45.400	44.950	45.310	10.194	1,049,963
2014-06-04	44.620	45.200	44.620	45.140	10.156	1,261,913
2014-06-03	44.550	44.670	44.320	44.590	10.032	1,288,913
2014-06-02	44.620	44.850	44.450	44.610	10.036	1,496,138
2014-05-30	44.510	44.620	44.380	44.570	10.027	2,075,625

← NewerPage 52 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.