Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	43.330	43.480	43.140	43.360	9.642	1,364,175
2013-03-19	43.060	43.340	43.010	43.140	9.593	1,698,975
2013-03-18	42.820	43.070	42.750	42.930	9.546	1,307,138
2013-03-15	42.780	43.030	42.670	43.030	9.568	2,520,113
2013-03-14	42.420	42.800	42.170	42.800	9.517	1,453,275
2013-03-13	42.340	42.500	42.240	42.290	9.404	1,340,213
2013-03-12	42.210	42.320	42.110	42.190	9.382	1,146,488
2013-03-11	42.270	42.420	41.960	42.140	9.371	1,501,875
2013-03-08	42.150	42.290	41.810	42.140	9.371	1,083,038
2013-03-07	42.020	42.150	41.910	42.040	9.348	1,479,938
2013-03-06	41.940	42.130	41.720	41.960	9.331	885,938
2013-03-05	41.580	42.150	41.460	41.900	9.317	1,150,200
2013-03-04	41.590	41.670	41.100	41.480	9.224	1,308,150
2013-03-01	41.360	41.690	41.100	41.590	9.248	2,102,625
2013-02-28	41.710	42.010	41.500	41.500	9.228	1,534,950
2013-02-27	41.560	41.860	41.470	41.750	9.284	713,138
2013-02-26	41.330	41.770	41.220	41.600	9.250	1,471,500
2013-02-25	42.110	42.200	41.180	41.180	9.157	1,576,125
2013-02-22	41.860	42.100	41.840	42.090	9.359	1,289,925
2013-02-21	41.210	41.880	41.210	41.770	9.288	1,759,050
2013-02-20	41.620	41.830	41.230	41.230	9.168	2,194,425
2013-02-19	41.630	41.890	41.500	41.660	9.264	2,160,338
2013-02-15	41.630	41.700	41.400	41.570	9.244	1,105,650
2013-02-14	41.540	41.800	41.540	41.640	9.259	914,963
2013-02-13	41.630	41.710	41.450	41.690	9.271	1,306,800
2013-02-12	41.380	41.600	41.240	41.570	9.244	1,823,850
2013-02-11	41.420	41.450	41.250	41.370	9.199	1,283,513
2013-02-08	41.620	41.660	41.250	41.440	9.215	1,487,363
2013-02-07	41.610	41.790	41.370	41.620	9.255	1,232,888
2013-02-06	41.220	41.470	41.200	41.450	9.217	1,299,375
2013-02-05	41.250	41.580	41.120	41.250	9.173	2,006,438
2013-02-04	41.520	41.580	41.080	41.180	9.157	2,157,975
2013-02-01	41.460	42.000	41.330	41.520	9.233	2,609,888
2013-01-31	40.760	41.310	40.730	41.170	9.155	3,550,163
2013-01-30	41.190	41.190	40.610	40.730	9.057	2,567,700
2013-01-29	41.130	41.690	40.800	41.130	9.146	2,595,375
2013-01-28	41.640	41.670	40.940	41.060	9.130	2,530,238
2013-01-25	41.680	41.680	41.330	41.550	9.239	2,058,413
2013-01-24	41.420	42.040	41.420	41.540	9.237	1,973,025
2013-01-23	41.110	41.460	40.990	41.330	9.190	1,610,550
2013-01-22	40.310	41.420	40.270	41.280	9.179	2,736,450
2013-01-18	39.880	40.230	39.800	40.170	8.933	2,256,863
2013-01-17	39.640	39.940	39.500	39.820	8.855	1,476,225
2013-01-16	39.580	39.700	39.460	39.620	8.810	1,246,050
2013-01-15	39.250	39.710	39.250	39.690	8.826	1,318,275
2013-01-14	39.280	39.540	39.230	39.480	8.779	1,178,213
2013-01-11	39.300	39.500	39.200	39.330	8.746	1,340,213
2013-01-10	39.440	39.620	39.270	39.300	8.739	1,978,088
2013-01-09	39.250	39.380	39.070	39.210	8.719	992,925
2013-01-08	38.990	39.150	38.960	39.120	8.699	2,280,150
2013-01-07	38.860	39.100	38.830	39.010	8.675	1,662,525
2013-01-04	38.840	39.060	38.820	39.040	8.681	1,374,638
2013-01-03	38.650	38.960	38.560	38.840	8.637	2,214,000
2013-01-02	38.240	38.640	38.030	38.620	8.588	2,210,625
2012-12-31	37.630	37.750	37.290	37.740	8.392	1,930,838
2012-12-28	37.640	37.850	37.480	37.610	8.363	1,149,525
2012-12-27	38.100	38.100	37.400	37.710	8.385	1,792,125
2012-12-26	38.590	38.630	37.890	38.020	8.454	2,645,663
2012-12-24	38.590	38.710	38.420	38.600	8.583	645,638
2012-12-21	38.850	39.060	38.590	38.660	8.597	4,280,850

← NewerPage 58 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.