Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	41.590	41.820	41.250	41.320	9.230	1,125,225
2013-06-13	41.060	41.610	40.860	41.570	9.286	1,485,675
2013-06-12	41.430	41.520	41.010	41.080	9.176	1,432,688
2013-06-11	41.630	41.700	41.260	41.300	9.225	2,137,725
2013-06-10	41.570	41.940	41.510	41.940	9.368	2,458,350
2013-06-07	41.340	41.570	40.840	41.520	9.274	3,168,788
2013-06-06	40.440	41.240	40.310	41.000	9.136	6,019,988
2013-06-05	40.430	40.450	40.100	40.200	8.958	3,657,825
2013-06-04	40.960	41.130	40.450	40.490	9.022	2,713,500
2013-06-03	40.970	41.030	40.520	40.920	9.118	3,399,300
2013-05-31	41.190	41.490	40.970	40.970	9.129	2,820,825
2013-05-30	40.920	41.310	40.830	41.190	9.178	2,488,725
2013-05-29	40.670	40.970	40.410	40.820	9.096	2,767,163
2013-05-28	41.340	41.360	40.830	40.900	9.114	1,801,238
2013-05-24	41.210	41.260	40.920	41.050	9.147	2,069,550
2013-05-23	41.140	41.640	41.140	41.290	9.201	3,277,800
2013-05-22	41.780	42.180	41.210	41.270	9.196	2,642,625
2013-05-21	42.230	42.270	41.570	41.870	9.330	2,288,588
2013-05-20	42.500	42.550	42.220	42.230	9.410	1,321,988
2013-05-17	42.570	42.850	42.290	42.580	9.488	2,602,125
2013-05-16	42.560	42.630	42.290	42.360	9.439	1,847,138
2013-05-15	42.410	42.660	42.290	42.590	9.490	2,496,150
2013-05-14	42.490	42.650	42.180	42.450	9.459	3,072,938
2013-05-13	42.490	42.600	42.310	42.380	9.443	1,270,688
2013-05-10	42.500	42.630	42.320	42.570	9.486	1,501,200
2013-05-09	42.980	43.000	42.410	42.470	9.463	1,796,850
2013-05-08	43.000	43.070	42.820	42.990	9.579	1,991,925
2013-05-07	42.800	43.040	42.670	43.010	9.584	2,276,775
2013-05-06	42.960	43.150	42.600	42.780	9.533	1,933,875
2013-05-03	43.160	43.220	42.700	42.920	9.564	1,881,563
2013-05-02	43.030	43.070	42.660	42.810	9.539	1,384,088
2013-05-01	43.420	43.510	42.790	42.860	9.550	2,346,300
2013-04-30	43.100	43.420	42.910	43.420	9.675	1,981,463
2013-04-29	43.470	43.530	42.950	43.120	9.608	2,091,488
2013-04-26	43.850	43.900	43.140	43.330	9.655	1,937,250
2013-04-25	44.000	44.110	43.810	43.930	9.789	1,275,750
2013-04-24	44.210	44.390	43.560	43.880	9.778	2,599,088
2013-04-23	44.350	45.060	44.310	44.340	9.880	2,592,000
2013-04-22	44.210	44.360	43.740	44.190	9.847	1,115,775
2013-04-19	43.880	44.410	43.690	44.250	9.860	1,715,175
2013-04-18	44.440	44.530	43.630	43.760	9.751	1,607,175
2013-04-17	44.780	44.780	44.180	44.250	9.860	1,804,275
2013-04-16	44.530	45.000	44.300	44.980	10.023	1,568,363
2013-04-15	45.180	45.210	44.170	44.310	9.873	2,246,738
2013-04-12	45.350	45.590	45.040	45.230	10.078	1,263,263
2013-04-11	45.180	45.550	45.040	45.390	10.114	1,337,513
2013-04-10	45.130	45.170	44.780	45.090	10.047	2,005,088
2013-04-09	44.970	45.230	44.710	45.010	10.029	1,493,775
2013-04-08	44.480	44.850	44.360	44.850	9.994	1,111,050
2013-04-05	44.050	44.550	44.010	44.490	9.914	1,017,225
2013-04-04	44.340	44.560	44.250	44.410	9.896	1,904,513
2013-04-03	44.630	44.810	44.160	44.230	9.856	2,232,563
2013-04-02	44.390	44.580	44.230	44.490	9.914	1,853,888
2013-04-01	44.420	44.550	44.000	44.150	9.838	1,704,038
2013-03-28	43.990	44.400	43.720	44.370	9.887	2,113,425
2013-03-27	43.580	43.990	43.430	43.930	9.789	1,171,125
2013-03-26	43.920	44.000	43.550	43.760	9.731	1,373,625
2013-03-25	44.130	44.340	43.330	43.750	9.729	2,792,813
2013-03-22	43.350	43.550	43.330	43.480	9.669	1,403,325
2013-03-21	43.300	43.470	43.130	43.200	9.606	1,127,588

← NewerPage 57 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.