Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	41.410	41.520	41.180	41.500	9.293	891,675
2013-09-09	40.740	41.280	40.690	41.200	9.225	754,313
2013-09-06	40.880	41.000	40.420	40.700	9.113	1,791,450
2013-09-05	41.090	41.200	40.840	40.980	9.154	1,118,813
2013-09-04	41.040	41.380	40.850	41.080	9.176	1,715,175
2013-09-03	41.500	41.650	40.740	41.080	9.176	2,933,213
2013-08-30	41.320	41.560	41.020	41.120	9.185	2,142,113
2013-08-29	41.250	41.690	41.250	41.340	9.234	713,813
2013-08-28	41.410	41.670	41.340	41.370	9.241	976,050
2013-08-27	41.490	41.830	41.350	41.500	9.270	1,135,350
2013-08-26	42.010	42.240	41.820	41.930	9.366	555,525
2013-08-23	42.050	42.140	41.710	42.050	9.393	696,600
2013-08-22	41.500	42.060	41.470	42.020	9.386	590,963
2013-08-21	41.750	41.880	41.430	41.500	9.270	886,950
2013-08-20	41.560	41.860	41.320	41.770	9.330	1,396,238
2013-08-19	41.730	41.850	41.460	41.490	9.268	1,361,138
2013-08-16	41.730	42.010	41.710	41.800	9.337	1,133,325
2013-08-15	42.030	42.090	41.650	41.840	9.346	1,578,825
2013-08-14	42.110	42.310	41.970	42.260	9.440	1,050,300
2013-08-13	41.960	42.160	41.540	42.140	9.413	774,900
2013-08-12	41.510	42.110	41.510	41.950	9.370	1,660,838
2013-08-09	41.700	41.850	41.510	41.680	9.310	1,134,675
2013-08-08	41.940	42.020	41.540	41.720	9.319	1,176,525
2013-08-07	42.130	42.280	41.770	41.800	9.337	1,057,388
2013-08-06	42.790	42.900	42.250	42.290	9.446	1,415,475
2013-08-05	43.020	43.130	42.560	42.830	9.567	1,523,813
2013-08-02	43.920	43.920	43.030	43.160	9.641	1,395,225
2013-08-01	42.630	43.280	42.630	43.150	9.638	3,441,825
2013-07-31	42.560	42.780	42.310	42.370	9.464	1,449,563
2013-07-30	42.690	42.900	42.380	42.420	9.475	1,235,250
2013-07-29	42.700	42.800	42.400	42.560	9.507	1,179,563
2013-07-26	42.650	42.780	42.470	42.750	9.549	1,224,113
2013-07-25	42.600	42.910	42.430	42.720	9.542	1,987,875
2013-07-24	42.760	42.890	42.430	42.610	9.518	2,391,863
2013-07-23	44.550	44.880	42.220	42.700	9.538	5,352,075
2013-07-22	44.170	44.670	43.950	44.620	9.967	1,702,688
2013-07-19	44.140	44.330	43.950	44.260	9.886	1,371,263
2013-07-18	43.860	44.260	43.850	44.200	9.873	1,207,913
2013-07-17	43.550	43.830	43.450	43.790	9.781	1,272,713
2013-07-16	44.100	44.120	43.390	43.500	9.717	2,462,400
2013-07-15	43.810	44.090	43.710	44.080	9.846	1,940,963
2013-07-12	43.430	43.990	43.430	43.820	9.788	2,091,825
2013-07-11	43.220	43.370	42.900	43.340	9.681	1,468,125
2013-07-10	42.710	43.020	42.710	42.980	9.600	1,724,288
2013-07-09	42.510	42.940	42.430	42.850	9.571	1,707,750
2013-07-08	42.030	42.440	42.030	42.350	9.460	1,132,988
2013-07-05	41.680	41.940	41.360	41.930	9.366	1,101,938
2013-07-03	41.450	41.630	41.260	41.540	9.279	867,713
2013-07-02	41.650	41.980	41.460	41.630	9.299	2,921,400
2013-07-01	41.030	41.720	41.020	41.670	9.308	2,115,450
2013-06-28	40.620	41.020	40.290	40.860	9.127	2,841,750
2013-06-27	40.470	40.750	40.290	40.640	9.078	1,121,513
2013-06-26	40.250	40.430	40.110	40.240	8.988	1,735,763
2013-06-25	40.120	40.130	39.850	39.980	8.930	2,331,450
2013-06-24	39.800	40.000	39.620	39.900	8.912	3,289,950
2013-06-21	40.440	40.570	40.090	40.180	8.975	3,959,213
2013-06-20	40.880	41.020	40.180	40.220	8.984	1,945,350
2013-06-19	41.710	41.820	41.120	41.190	9.201	1,665,900
2013-06-18	41.660	41.940	41.590	41.770	9.330	1,219,725
2013-06-17	41.420	41.730	41.340	41.620	9.297	1,710,788

← NewerPage 56 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.