Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	36.400	36.770	36.340	36.760	7.909	1,944,000
2012-04-02	36.190	36.630	36.190	36.340	7.819	2,311,875
2012-03-30	36.550	36.600	36.110	36.120	7.771	1,715,513
2012-03-29	36.230	36.410	36.070	36.330	7.817	1,521,450
2012-03-28	36.250	36.520	36.210	36.390	7.830	1,542,713
2012-03-27	36.100	36.250	36.000	36.170	7.782	1,850,850
2012-03-26	35.860	36.050	35.780	36.050	7.756	1,162,688
2012-03-23	35.300	35.540	35.110	35.540	7.647	1,299,038
2012-03-22	35.620	35.790	35.040	35.260	7.586	2,473,875
2012-03-21	36.190	36.260	35.670	35.720	7.685	1,746,225
2012-03-20	35.780	36.280	35.720	36.160	7.780	2,019,263
2012-03-19	36.800	36.800	35.760	35.850	7.713	2,734,425
2012-03-16	35.880	36.040	35.420	35.430	7.606	2,081,363
2012-03-15	35.860	35.980	35.590	35.850	7.696	1,473,525
2012-03-14	36.330	36.330	35.770	35.860	7.698	2,293,313
2012-03-13	35.730	36.290	35.590	36.280	7.788	1,799,213
2012-03-12	35.550	35.750	35.510	35.530	7.627	817,763
2012-03-09	35.260	35.510	35.160	35.490	7.619	1,053,338
2012-03-08	35.070	35.210	34.640	35.180	7.552	1,336,500
2012-03-07	34.840	34.980	34.550	34.920	7.496	1,816,088
2012-03-06	35.310	35.400	34.790	34.790	7.468	2,375,325
2012-03-05	35.340	35.660	35.070	35.620	7.647	1,214,325
2012-03-02	35.770	35.770	35.120	35.380	7.595	1,731,375
2012-03-01	35.760	36.160	35.600	35.830	7.692	1,794,150
2012-02-29	35.910	36.070	35.710	35.750	7.675	2,506,950
2012-02-28	35.960	36.010	35.700	35.860	7.698	1,153,238
2012-02-27	35.970	36.240	35.710	35.990	7.726	1,049,288
2012-02-24	36.380	36.440	36.190	36.250	7.782	1,024,988
2012-02-23	35.920	36.320	35.800	36.320	7.797	1,216,688
2012-02-22	35.640	36.420	35.640	35.970	7.722	1,545,413
2012-02-21	36.460	36.500	36.210	36.490	7.833	1,014,188
2012-02-17	36.500	36.630	36.170	36.450	7.825	1,685,475
2012-02-16	36.210	36.790	36.210	36.510	7.838	2,098,238
2012-02-15	36.330	36.590	36.080	36.190	7.769	1,823,175
2012-02-14	36.380	36.680	36.000	36.160	7.763	1,703,025
2012-02-13	36.500	36.720	36.290	36.550	7.846	1,561,613
2012-02-10	35.890	36.320	35.760	36.210	7.773	1,678,388
2012-02-09	35.950	36.360	35.930	36.220	7.775	1,724,288
2012-02-08	36.220	36.240	35.910	35.960	7.720	2,411,775
2012-02-07	35.940	36.400	35.910	36.220	7.775	1,186,313
2012-02-06	36.300	36.470	35.900	36.040	7.737	1,140,075
2012-02-03	36.310	36.500	36.030	36.350	7.803	2,086,763
2012-02-02	36.250	36.340	35.870	36.060	7.741	2,426,963
2012-02-01	34.560	36.390	34.370	36.170	7.765	4,977,788
2012-01-31	34.740	34.900	34.110	34.270	7.357	7,532,663
2012-01-30	34.160	34.740	33.780	34.550	7.417	4,226,850
2012-01-27	34.900	35.000	34.250	34.350	7.374	2,535,638
2012-01-26	35.040	35.130	34.880	35.080	7.531	1,183,275
2012-01-25	34.360	35.110	34.240	34.880	7.488	2,373,975
2012-01-24	34.670	34.830	34.340	34.410	7.387	2,611,575
2012-01-23	34.900	35.190	34.760	35.180	7.552	2,043,563
2012-01-20	34.710	35.000	34.680	34.900	7.492	1,624,725
2012-01-19	34.750	34.830	34.400	34.790	7.468	1,761,075
2012-01-18	34.290	34.710	34.190	34.700	7.449	1,420,200
2012-01-17	34.340	34.580	34.160	34.300	7.363	1,580,513
2012-01-13	34.620	34.650	34.090	34.260	7.355	1,527,525
2012-01-12	35.010	35.120	34.790	34.890	7.490	1,133,325
2012-01-11	34.810	34.970	34.690	34.930	7.498	1,160,663
2012-01-10	34.960	35.060	34.770	34.990	7.511	1,084,388
2012-01-09	34.470	34.790	34.430	34.730	7.456	1,301,400

← NewerPage 62 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.