Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.920	43.170	42.630	42.900	9.628	1,289,925
2013-12-03	42.880	43.190	42.810	43.120	9.677	1,817,438
2013-12-02	43.170	43.640	42.700	43.030	9.657	2,771,888
2013-11-29	44.040	44.250	43.790	43.790	9.828	771,863
2013-11-27	44.100	44.290	43.960	44.130	9.882	2,393,888
2013-11-26	44.300	44.480	44.090	44.120	9.879	2,010,150
2013-11-25	44.640	44.690	44.320	44.370	9.935	989,550
2013-11-22	44.050	44.560	43.900	44.550	9.976	1,223,100
2013-11-21	43.700	44.110	43.660	44.110	9.877	884,925
2013-11-20	43.750	43.780	43.430	43.580	9.758	1,784,025
2013-11-19	43.660	43.770	43.420	43.740	9.794	1,242,675
2013-11-18	43.710	43.780	43.460	43.650	9.774	1,335,825
2013-11-15	44.010	44.030	43.520	43.750	9.796	817,425
2013-11-14	43.790	44.030	43.520	44.010	9.855	658,125
2013-11-13	43.300	43.690	43.220	43.690	9.783	1,527,188
2013-11-12	43.310	43.520	43.180	43.420	9.723	1,865,025
2013-11-11	43.240	43.550	43.180	43.450	9.729	1,674,000
2013-11-08	43.230	43.390	43.090	43.290	9.693	2,902,838
2013-11-07	43.750	43.910	43.230	43.250	9.684	1,663,538
2013-11-06	43.430	43.740	43.280	43.660	9.776	1,374,975
2013-11-05	43.490	43.620	43.340	43.340	9.705	1,438,425
2013-11-04	43.620	43.770	43.500	43.550	9.752	1,181,588
2013-11-01	44.010	44.040	43.390	43.580	9.758	1,667,588
2013-10-31	44.130	44.130	43.820	43.910	9.832	2,362,500
2013-10-30	44.050	44.220	43.850	44.080	9.870	1,602,450
2013-10-29	43.910	44.030	43.780	43.930	9.837	1,839,375
2013-10-28	43.590	43.810	43.490	43.790	9.805	1,343,925
2013-10-25	43.730	44.130	43.490	43.640	9.772	1,319,288
2013-10-24	43.830	44.090	43.640	43.640	9.772	920,025
2013-10-23	43.430	43.880	43.190	43.840	9.817	1,480,275
2013-10-22	44.670	45.000	43.600	43.670	9.779	2,293,988
2013-10-21	44.360	44.600	44.230	44.310	9.922	1,556,550
2013-10-18	44.410	44.440	44.030	44.400	9.942	1,506,600
2013-10-17	43.690	44.220	43.550	44.180	9.893	1,397,588
2013-10-16	42.530	43.840	42.530	43.820	9.812	1,938,600
2013-10-15	43.800	43.920	43.290	43.370	9.711	1,817,438
2013-10-14	43.190	43.820	43.080	43.820	9.812	1,182,263
2013-10-11	42.870	43.360	42.790	43.340	9.705	1,063,125
2013-10-10	42.620	43.010	42.490	42.990	9.626	1,710,113
2013-10-09	42.070	42.390	41.890	42.170	9.443	2,011,838
2013-10-08	42.270	42.370	42.010	42.060	9.418	1,133,325
2013-10-07	42.240	42.520	42.090	42.270	9.465	897,075
2013-10-04	42.320	42.600	42.320	42.540	9.525	1,438,763
2013-10-03	42.570	42.570	42.210	42.370	9.487	1,599,413
2013-10-02	42.570	42.870	42.330	42.720	9.566	1,910,588
2013-10-01	43.000	43.220	42.580	42.720	9.566	3,338,550
2013-09-30	42.750	42.970	42.040	42.860	9.597	4,632,188
2013-09-27	43.140	43.430	42.980	43.220	9.678	1,128,938
2013-09-26	43.180	43.500	42.980	43.260	9.687	836,663
2013-09-25	42.910	43.280	42.690	43.190	9.671	945,000
2013-09-24	42.930	43.210	42.860	42.920	9.611	847,800
2013-09-23	43.070	43.180	42.830	43.010	9.631	1,227,488
2013-09-20	42.990	43.370	42.950	43.210	9.675	3,101,625
2013-09-19	42.570	43.020	42.380	42.910	9.608	2,181,938
2013-09-18	41.950	42.470	41.750	42.470	9.510	1,978,763
2013-09-17	41.600	42.010	41.540	41.930	9.389	1,690,875
2013-09-16	41.780	41.920	41.470	41.540	9.301	1,902,825
2013-09-13	41.710	41.850	41.500	41.530	9.299	895,388
2013-09-12	41.720	41.870	41.490	41.640	9.324	1,239,638
2013-09-11	41.520	41.720	41.380	41.720	9.342	1,246,725

← NewerPage 55 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.