Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	44.350	44.590	44.230	44.530	10.018	778,275
2014-05-28	44.350	44.390	44.080	44.250	9.955	880,200
2014-05-27	44.250	44.440	44.200	44.300	9.967	904,500
2014-05-23	44.030	44.290	43.890	44.140	9.931	1,553,175
2014-05-22	44.020	44.100	43.780	43.990	9.897	1,781,663
2014-05-21	43.920	44.120	43.750	44.090	9.919	1,244,363
2014-05-20	44.090	44.110	43.640	43.890	9.874	1,401,638
2014-05-19	43.970	44.130	43.790	44.090	9.919	1,333,125
2014-05-16	43.930	44.020	43.680	44.010	9.901	983,138
2014-05-15	44.250	44.250	43.490	43.990	9.897	1,452,263
2014-05-14	44.610	44.640	44.040	44.270	9.960	1,539,675
2014-05-13	44.670	44.850	44.490	44.570	10.027	1,688,850
2014-05-12	44.520	44.810	44.430	44.640	10.043	1,438,088
2014-05-09	44.350	44.570	44.120	44.380	9.985	1,178,550
2014-05-08	44.950	45.180	44.360	44.410	9.991	1,980,450
2014-05-07	44.060	45.000	44.060	45.000	10.124	2,131,988
2014-05-06	44.300	44.340	43.980	44.060	9.913	2,047,950
2014-05-05	44.430	44.530	44.040	44.400	9.989	1,453,275
2014-05-02	44.320	44.750	44.300	44.640	10.043	2,148,525
2014-05-01	44.310	44.380	43.970	44.350	9.978	2,421,900
2014-04-30	44.040	44.330	43.550	44.240	9.953	2,963,588
2014-04-29	43.670	44.140	43.580	44.130	9.928	2,551,500
2014-04-28	43.110	43.620	43.100	43.510	9.789	1,799,213
2014-04-25	43.200	43.230	42.770	42.920	9.656	1,748,250
2014-04-24	42.780	43.330	42.650	43.180	9.715	1,904,175
2014-04-23	42.480	42.940	42.090	42.570	9.577	2,746,575
2014-04-22	41.450	41.590	41.240	41.490	9.334	1,253,475
2014-04-21	41.360	41.420	41.180	41.400	9.314	780,638
2014-04-17	41.430	41.700	41.330	41.390	9.312	927,788
2014-04-16	41.300	41.460	41.150	41.420	9.319	1,394,213
2014-04-15	40.950	41.060	40.560	41.060	9.238	997,650
2014-04-14	40.940	40.980	40.590	40.880	9.197	926,775
2014-04-11	40.860	40.870	40.580	40.610	9.136	1,122,525
2014-04-10	41.320	41.700	40.940	40.940	9.211	1,850,850
2014-04-09	41.080	41.410	40.780	41.400	9.314	1,106,663
2014-04-08	41.000	41.120	40.820	40.890	9.199	952,763
2014-04-07	41.340	41.390	40.960	41.010	9.226	1,272,038
2014-04-04	41.740	41.910	41.360	41.370	9.307	1,413,788
2014-04-03	41.310	41.640	41.130	41.600	9.359	1,047,263
2014-04-02	41.380	41.440	41.190	41.220	9.274	1,176,525
2014-04-01	41.630	41.690	40.860	41.410	9.316	2,414,813
2014-03-31	41.210	41.710	41.060	41.620	9.364	2,562,638
2014-03-28	41.070	41.270	40.840	40.950	9.213	1,221,413
2014-03-27	41.100	41.190	40.850	40.910	9.204	1,437,075
2014-03-26	41.440	41.650	41.020	41.020	9.229	1,930,500
2014-03-25	41.180	41.340	40.980	41.270	9.285	1,307,813
2014-03-24	41.130	41.240	40.850	40.970	9.217	1,416,150
2014-03-21	41.040	41.240	40.910	41.050	9.235	6,390,225
2014-03-20	40.820	41.020	40.700	40.880	9.197	1,940,963
2014-03-19	41.170	41.170	40.740	40.960	9.215	2,955,150
2014-03-18	41.050	41.200	40.870	41.120	9.251	2,059,763
2014-03-17	40.590	41.000	40.520	41.000	9.224	2,481,638
2014-03-14	40.580	40.880	40.440	40.670	9.127	2,074,275
2014-03-13	40.820	40.890	40.370	40.630	9.118	1,961,550
2014-03-12	40.560	40.820	40.380	40.740	9.143	2,125,575
2014-03-11	40.800	40.960	40.470	40.640	9.121	1,988,550
2014-03-10	40.650	40.740	40.410	40.720	9.139	1,721,250
2014-03-07	41.100	41.100	40.560	40.720	9.139	1,821,150
2014-03-06	41.170	41.260	40.890	40.930	9.186	1,853,888
2014-03-05	41.080	41.230	40.880	41.070	9.217	1,782,675

← NewerPage 53 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.