Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	41.180	41.340	40.970	41.050	9.213	2,100,263
2014-03-03	40.930	41.030	40.510	40.750	9.145	1,824,525
2014-02-28	41.140	41.540	41.040	41.240	9.255	1,782,338
2014-02-27	40.670	41.100	40.600	41.100	9.224	1,161,675
2014-02-26	40.600	40.690	40.370	40.690	9.132	2,151,563
2014-02-25	40.620	40.670	40.370	40.570	9.105	2,155,950
2014-02-24	40.680	40.860	40.550	40.610	9.114	2,086,763
2014-02-21	40.840	40.880	40.620	40.700	9.134	3,219,413
2014-02-20	40.950	41.030	40.550	40.760	9.148	1,973,025
2014-02-19	40.450	40.690	40.320	40.420	9.071	2,086,425
2014-02-18	40.700	40.770	40.280	40.580	9.107	2,154,938
2014-02-14	40.230	40.640	40.120	40.640	9.121	1,402,650
2014-02-13	39.850	40.300	39.770	40.230	9.029	1,983,488
2014-02-12	39.980	40.090	39.780	40.080	8.995	2,665,913
2014-02-11	39.450	40.060	39.390	39.970	8.970	2,395,575
2014-02-10	38.970	39.520	38.820	39.430	8.849	2,828,925
2014-02-07	38.820	39.010	38.560	38.920	8.735	2,768,175
2014-02-06	38.470	38.740	38.240	38.730	8.692	5,170,838
2014-02-05	38.760	38.850	38.310	38.400	8.618	3,159,675
2014-02-04	37.880	38.870	37.880	38.790	8.705	5,893,763
2014-02-03	38.700	38.790	37.820	37.930	8.512	7,422,638
2014-01-31	39.010	39.240	38.670	38.760	8.699	4,369,613
2014-01-30	39.930	39.980	39.370	39.480	8.860	4,865,400
2014-01-29	40.560	40.860	39.910	40.370	9.060	3,700,350
2014-01-28	40.200	41.100	40.110	40.940	9.188	3,930,863
2014-01-27	40.180	40.430	39.960	40.100	8.999	3,055,388
2014-01-24	40.640	40.780	40.180	40.180	9.017	1,690,538
2014-01-23	41.270	41.310	40.750	40.910	9.181	1,675,013
2014-01-22	41.440	41.620	41.250	41.510	9.316	2,436,413
2014-01-21	41.550	41.670	40.940	41.310	9.271	2,573,775
2014-01-17	41.700	41.740	41.470	41.520	9.318	1,855,238
2014-01-16	41.650	41.720	41.530	41.700	9.359	1,788,413
2014-01-15	41.800	41.830	41.560	41.680	9.354	2,074,613
2014-01-14	41.650	41.780	41.540	41.720	9.363	1,788,750
2014-01-13	41.980	42.020	41.370	41.510	9.316	1,575,450
2014-01-10	42.000	42.090	41.770	42.000	9.426	1,865,363
2014-01-09	41.840	42.040	41.700	41.950	9.415	3,828,263
2014-01-08	42.270	42.280	41.690	41.760	9.372	3,572,438
2014-01-07	42.530	42.820	42.320	42.370	9.509	1,948,050
2014-01-06	42.850	42.910	42.410	42.500	9.538	1,503,900
2014-01-03	42.770	42.890	42.610	42.690	9.581	1,202,850
2014-01-02	43.350	43.350	42.600	42.830	9.612	1,658,475
2013-12-31	43.350	43.460	43.230	43.390	9.738	1,158,638
2013-12-30	42.970	43.270	42.970	43.260	9.709	1,972,013
2013-12-27	43.050	43.180	42.900	42.920	9.632	1,552,500
2013-12-26	43.110	43.240	42.760	42.970	9.644	652,050
2013-12-24	42.640	42.970	42.640	42.970	9.644	424,913
2013-12-23	42.650	42.980	42.590	42.680	9.578	1,287,225
2013-12-20	42.410	42.700	42.410	42.700	9.583	2,928,488
2013-12-19	42.540	42.590	42.380	42.410	9.518	1,856,925
2013-12-18	42.220	42.600	42.070	42.570	9.554	2,455,988
2013-12-17	42.280	42.380	41.940	42.150	9.460	2,590,313
2013-12-16	42.640	42.860	42.300	42.360	9.507	3,096,563
2013-12-13	42.620	42.790	42.440	42.590	9.558	2,018,925
2013-12-12	42.260	42.660	42.250	42.440	9.525	1,743,188
2013-12-11	43.210	43.350	42.330	42.350	9.504	3,768,188
2013-12-10	43.390	43.490	43.200	43.240	9.704	3,081,713
2013-12-09	43.250	43.630	43.250	43.490	9.760	2,587,613
2013-12-06	43.210	43.560	43.080	43.260	9.709	2,505,600
2013-12-05	42.830	42.840	42.570	42.840	9.614	1,701,338

← NewerPage 54 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.