Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	37.540	37.680	37.470	37.540	8.116	1,295,325
2012-09-21	37.820	37.930	37.540	37.630	8.135	2,629,125
2012-09-20	37.630	37.660	37.480	37.570	8.122	1,231,875
2012-09-19	37.900	38.030	37.780	37.780	8.167	1,177,200
2012-09-18	38.020	38.130	37.810	37.930	8.200	1,488,038
2012-09-17	38.430	38.690	38.010	38.020	8.219	1,652,738
2012-09-14	37.950	38.530	37.900	38.500	8.323	1,818,113
2012-09-13	37.760	38.190	37.620	37.960	8.206	1,932,863
2012-09-12	37.770	37.850	37.500	37.780	8.167	1,936,913
2012-09-11	37.550	37.890	37.440	37.520	8.111	1,832,963
2012-09-10	37.260	37.630	37.260	37.610	8.131	1,249,425
2012-09-07	38.270	38.290	37.620	37.690	8.128	1,505,925
2012-09-06	38.030	38.440	38.010	38.220	8.243	2,302,425
2012-09-05	37.900	38.020	37.680	37.830	8.159	1,177,875
2012-09-04	37.310	37.960	37.150	37.930	8.180	1,123,200
2012-08-31	37.370	37.920	37.220	37.380	8.062	1,383,075
2012-08-30	37.110	37.320	37.080	37.200	8.023	776,925
2012-08-29	37.190	37.370	37.150	37.230	8.029	820,800
2012-08-28	37.310	37.530	37.180	37.200	8.023	1,290,600
2012-08-27	37.300	37.450	37.230	37.280	8.040	833,288
2012-08-24	37.010	37.400	36.930	37.310	8.047	945,675
2012-08-23	37.110	37.240	36.940	37.010	7.982	1,317,263
2012-08-22	37.430	37.560	37.180	37.230	8.029	853,538
2012-08-21	37.750	37.750	37.450	37.550	8.098	1,306,125
2012-08-20	37.880	38.040	37.550	37.690	8.128	1,390,163
2012-08-17	37.510	37.900	37.360	37.870	8.167	1,524,150
2012-08-16	37.690	37.720	37.340	37.580	8.105	819,450
2012-08-15	37.370	37.730	37.310	37.630	8.116	1,221,413
2012-08-14	37.240	37.550	37.220	37.330	8.051	1,039,500
2012-08-13	37.270	37.350	36.850	37.130	8.008	1,318,275
2012-08-10	37.200	37.300	36.860	37.240	8.031	933,525
2012-08-09	37.200	37.440	36.080	37.210	8.025	979,425
2012-08-08	37.060	37.410	37.000	37.230	8.029	1,234,913
2012-08-07	37.030	37.190	36.830	37.070	7.995	1,225,125
2012-08-06	37.200	37.370	36.580	36.900	7.958	2,306,813
2012-08-03	37.120	37.200	36.880	37.070	7.995	2,019,600
2012-08-02	36.360	36.840	36.250	36.810	7.939	1,824,863
2012-08-01	36.820	36.880	36.440	36.610	7.896	1,785,713
2012-07-31	36.910	36.930	36.520	36.630	7.900	3,519,113
2012-07-30	36.980	37.170	36.750	37.020	7.984	2,634,863
2012-07-27	36.850	37.180	36.650	37.020	7.984	3,098,250
2012-07-26	37.280	37.360	36.510	36.580	7.889	3,359,475
2012-07-25	37.310	37.310	36.500	37.000	7.980	5,269,725
2012-07-24	37.610	37.750	37.040	37.230	8.029	2,044,913
2012-07-23	37.140	37.820	36.970	37.750	8.141	2,329,425
2012-07-20	38.240	38.240	37.360	37.450	8.077	3,903,525
2012-07-19	39.010	39.100	38.160	38.230	8.245	2,185,313
2012-07-18	39.270	39.460	38.910	38.980	8.407	2,703,713
2012-07-17	39.420	39.500	39.120	39.260	8.467	1,463,738
2012-07-16	39.360	39.440	39.150	39.220	8.458	1,054,688
2012-07-13	38.950	39.420	38.950	39.360	8.489	1,365,525
2012-07-12	38.470	39.100	38.150	38.980	8.407	2,030,738
2012-07-11	38.840	38.890	38.440	38.540	8.312	1,404,338
2012-07-10	38.930	39.020	38.660	38.880	8.385	1,612,238
2012-07-09	39.060	39.120	38.590	38.810	8.370	1,138,050
2012-07-06	38.960	39.220	38.750	39.100	8.433	1,150,538
2012-07-05	39.480	39.580	39.140	39.360	8.489	1,245,713
2012-07-03	39.340	39.530	39.210	39.480	8.515	821,138
2012-07-02	39.040	39.330	38.950	39.290	8.474	1,539,338
2012-06-29	38.510	38.970	38.410	38.920	8.394	2,553,188

← NewerPage 60 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.