Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	38.140	39.150	38.130	39.150	8.706	3,511,350
2012-12-19	39.230	39.450	38.970	39.060	8.463	3,791,138
2012-12-18	39.530	39.600	38.770	39.050	8.461	3,247,425
2012-12-17	38.360	39.500	38.360	39.500	8.559	3,026,363
2012-12-14	39.190	39.380	38.880	38.880	8.424	2,072,588
2012-12-13	39.550	39.570	39.190	39.210	8.496	1,754,663
2012-12-12	39.700	39.790	39.430	39.460	8.550	2,288,250
2012-12-11	39.980	40.000	39.500	39.560	8.572	1,626,750
2012-12-10	39.740	39.970	39.540	39.730	8.609	1,389,150
2012-12-07	39.870	39.960	39.680	39.770	8.617	1,190,363
2012-12-06	40.100	40.390	39.720	39.770	8.617	1,589,963
2012-12-05	39.700	40.290	39.630	40.210	8.713	2,217,038
2012-12-04	39.690	39.820	39.500	39.650	8.591	1,761,075
2012-12-03	39.800	39.900	39.370	39.740	8.611	1,588,950
2012-11-30	39.600	39.760	39.410	39.750	8.613	2,225,813
2012-11-29	39.760	39.860	39.480	39.640	8.569	1,190,025
2012-11-28	39.480	39.640	39.050	39.600	8.561	1,743,525
2012-11-27	39.700	39.870	39.520	39.540	8.548	1,387,463
2012-11-26	39.790	40.250	39.590	39.770	8.598	2,007,113
2012-11-23	39.960	40.060	39.800	40.060	8.660	738,788
2012-11-21	39.500	39.830	39.260	39.810	8.606	1,583,550
2012-11-20	39.200	39.480	39.000	39.470	8.533	1,487,700
2012-11-19	39.000	39.330	38.950	39.200	8.474	1,915,650
2012-11-16	38.550	38.820	38.400	38.790	8.386	2,548,125
2012-11-15	38.530	38.850	38.430	38.610	8.347	1,714,500
2012-11-14	38.600	38.810	38.360	38.430	8.308	1,551,150
2012-11-13	38.490	39.000	38.490	38.560	8.336	1,267,988
2012-11-12	38.910	38.950	38.490	38.720	8.371	1,323,338
2012-11-09	38.590	39.150	38.440	38.930	8.416	2,195,100
2012-11-08	38.390	38.950	38.260	38.890	8.407	2,459,025
2012-11-07	38.360	38.590	38.000	38.470	8.317	2,263,950
2012-11-06	38.700	38.980	38.640	38.730	8.373	1,628,438
2012-11-05	38.200	38.610	37.820	38.540	8.332	2,403,338
2012-11-02	39.080	39.080	38.270	38.300	8.280	2,987,550
2012-11-01	38.900	39.430	38.680	39.020	8.435	3,878,213
2012-10-31	38.080	39.360	38.070	38.890	8.407	3,633,525
2012-10-26	39.600	39.670	39.030	39.200	8.474	1,697,625
2012-10-25	39.960	40.090	39.300	39.510	8.541	4,323,038
2012-10-24	39.900	40.160	39.700	39.730	8.589	3,063,825
2012-10-23	38.900	39.880	38.600	39.730	8.589	5,978,138
2012-10-22	38.920	39.130	38.630	38.820	8.392	3,733,763
2012-10-19	39.460	39.460	38.920	38.980	8.427	3,263,625
2012-10-18	38.630	39.600	38.500	39.510	8.541	5,062,500
2012-10-17	38.270	38.580	38.070	38.490	8.321	5,014,913
2012-10-16	37.450	38.150	37.440	38.150	8.247	2,519,100
2012-10-15	36.980	37.320	36.980	37.320	8.068	2,397,600
2012-10-12	37.540	37.580	36.940	36.940	7.986	2,066,513
2012-10-11	37.740	37.910	37.510	37.540	8.116	1,429,650
2012-10-10	37.390	37.690	37.370	37.570	8.122	1,576,800
2012-10-09	37.840	37.840	37.250	37.370	8.079	1,480,950
2012-10-08	37.530	37.790	37.360	37.730	8.157	1,448,213
2012-10-05	37.400	37.920	37.400	37.680	8.146	1,587,263
2012-10-04	37.170	37.310	36.950	37.310	8.066	2,505,263
2012-10-03	37.040	37.250	36.940	37.070	8.014	1,824,863
2012-10-02	36.960	37.460	36.820	37.030	8.005	4,250,475
2012-10-01	37.370	37.720	37.230	37.400	8.085	4,092,525
2012-09-28	37.340	37.730	37.160	37.490	8.105	2,761,763
2012-09-27	37.130	37.410	36.890	37.400	8.085	1,819,800
2012-09-26	36.910	37.290	36.860	37.000	7.999	1,976,738
2012-09-25	37.640	38.090	37.030	37.060	8.012	1,710,788

← NewerPage 59 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.