Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	37.390	38.070	37.200	38.070	8.210	1,822,838
2012-06-27	37.320	37.680	37.260	37.590	8.107	871,763
2012-06-26	37.020	37.400	36.880	37.310	8.047	1,607,175
2012-06-25	36.910	37.140	36.580	37.020	7.984	1,754,663
2012-06-22	37.030	37.460	37.000	37.180	8.018	2,509,650
2012-06-21	37.720	37.920	36.990	37.020	7.984	1,807,313
2012-06-20	37.610	37.930	37.520	37.600	8.109	2,538,338
2012-06-19	37.370	37.790	37.330	37.690	8.128	2,669,288
2012-06-18	37.430	37.840	37.300	37.340	8.053	2,967,300
2012-06-15	38.280	38.330	37.590	37.590	8.107	3,199,838
2012-06-14	37.890	38.330	37.860	38.280	8.256	1,009,800
2012-06-13	38.100	38.400	37.870	37.910	8.176	1,474,200
2012-06-12	38.080	38.230	37.900	38.150	8.228	1,098,563
2012-06-11	38.550	38.700	37.960	37.970	8.189	2,338,875
2012-06-08	37.950	38.300	37.800	38.300	8.260	1,370,925
2012-06-07	38.190	38.470	38.030	38.140	8.206	1,820,813
2012-06-06	37.520	37.940	37.460	37.850	8.144	3,178,913
2012-06-05	37.400	37.520	37.250	37.300	8.025	3,555,563
2012-06-04	37.970	37.980	37.430	37.440	8.055	2,940,638
2012-06-01	37.890	38.260	37.750	37.990	8.174	2,787,413
2012-05-31	38.200	38.610	38.020	38.320	8.245	3,212,663
2012-05-30	38.640	38.640	38.140	38.150	8.208	1,795,500
2012-05-29	39.040	39.170	38.650	38.870	8.363	1,614,938
2012-05-25	39.080	39.150	38.560	38.700	8.327	2,055,038
2012-05-24	38.840	39.010	38.550	39.000	8.391	2,133,675
2012-05-23	38.240	38.820	38.170	38.730	8.333	3,243,375
2012-05-22	38.330	38.550	38.100	38.460	8.275	1,393,538
2012-05-21	37.830	38.310	37.730	38.220	8.223	1,489,725
2012-05-18	38.470	38.470	37.780	37.830	8.139	1,763,775
2012-05-17	38.830	38.960	38.360	38.360	8.253	2,476,238
2012-05-16	39.180	39.180	38.850	38.890	8.368	2,160,675
2012-05-15	38.800	39.190	38.800	39.020	8.395	2,004,413
2012-05-14	38.650	38.960	38.570	38.750	8.337	1,858,950
2012-05-11	38.750	39.290	38.620	39.000	8.391	1,975,725
2012-05-10	38.930	39.130	38.720	39.000	8.391	2,014,538
2012-05-09	38.740	38.910	38.600	38.600	8.305	2,651,063
2012-05-08	38.480	38.980	38.300	38.970	8.385	2,421,900
2012-05-07	38.450	38.670	38.360	38.630	8.312	2,133,338
2012-05-04	38.370	38.560	38.160	38.460	8.275	2,474,550
2012-05-03	38.410	38.560	38.410	38.550	8.294	3,488,063
2012-05-02	37.960	38.330	37.850	38.300	8.241	2,096,213
2012-05-01	37.790	38.240	37.720	38.160	8.210	1,982,813
2012-04-30	37.700	37.740	37.530	37.660	8.103	1,880,888
2012-04-27	37.960	37.960	37.330	37.690	8.109	3,222,450
2012-04-26	37.500	37.820	37.220	37.740	8.120	3,645,675
2012-04-25	37.380	37.690	37.210	37.540	8.077	3,610,575
2012-04-24	37.680	38.060	37.380	37.390	8.045	4,216,388
2012-04-23	37.550	37.720	37.180	37.570	8.084	2,526,188
2012-04-20	37.860	38.000	37.690	37.900	8.154	2,083,050
2012-04-19	37.140	38.190	37.140	37.820	8.137	3,788,438
2012-04-18	37.330	37.370	37.020	37.080	7.978	2,047,613
2012-04-17	36.500	37.480	36.500	37.380	8.043	3,209,288
2012-04-16	36.660	37.040	36.620	36.910	7.941	2,066,513
2012-04-13	36.930	37.000	36.550	36.550	7.864	2,538,675
2012-04-12	36.530	36.980	36.300	36.970	7.954	2,392,538
2012-04-11	36.220	36.490	36.070	36.440	7.840	2,359,800
2012-04-10	36.220	36.280	35.880	35.980	7.741	3,419,213
2012-04-09	36.120	36.250	35.880	36.220	7.793	1,801,913
2012-04-05	36.550	36.600	36.300	36.400	7.832	2,087,100
2012-04-04	36.540	36.950	36.400	36.740	7.905	1,902,488

← NewerPage 61 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.