Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	34.310	34.910	34.160	34.470	7.400	1,852,875
2012-01-05	33.720	34.330	33.340	34.310	7.365	1,456,988
2012-01-04	34.040	34.170	33.750	33.850	7.267	1,388,813
2012-01-03	34.870	34.890	34.150	34.230	7.348	1,737,113
2011-12-30	34.460	34.570	34.350	34.390	7.383	2,471,513
2011-12-29	34.290	34.570	34.290	34.530	7.413	1,356,075
2011-12-28	34.620	34.710	34.170	34.190	7.340	1,188,675
2011-12-27	34.110	34.850	34.110	34.630	7.434	2,652,075
2011-12-23	34.120	34.190	33.980	34.110	7.322	996,975
2011-12-22	33.970	34.220	33.850	33.990	7.297	1,628,100
2011-12-21	33.620	34.090	33.500	33.840	7.265	1,874,475
2011-12-20	33.320	33.860	33.290	33.600	7.213	2,613,263
2011-12-19	33.140	33.420	32.970	33.000	7.084	2,365,875
2011-12-16	33.160	33.510	32.960	33.130	7.112	3,332,475
2011-12-15	33.290	33.300	33.020	33.090	7.103	1,847,813
2011-12-14	32.610	33.150	32.560	32.970	7.078	2,313,900
2011-12-13	33.160	33.180	32.620	32.750	7.031	2,437,088
2011-12-12	33.160	33.180	32.800	32.980	7.080	2,670,300
2011-12-09	33.180	33.550	33.110	33.460	7.183	2,647,688
2011-12-08	33.260	33.350	32.980	33.050	7.095	3,474,563
2011-12-07	33.210	33.500	32.940	33.420	7.174	3,151,238
2011-12-06	33.290	33.590	33.180	33.330	7.155	4,589,663
2011-12-05	33.600	33.740	32.970	33.210	7.129	3,912,975
2011-12-02	33.310	33.670	33.040	33.170	7.121	3,164,400
2011-12-01	33.960	33.960	33.200	33.230	7.116	2,750,625
2011-11-30	33.580	34.130	33.320	34.110	7.305	3,754,350
2011-11-29	33.060	33.140	32.750	32.810	7.026	2,255,850
2011-11-28	33.820	33.850	32.810	33.060	7.080	3,271,388
2011-11-25	32.330	33.150	32.320	33.050	7.078	2,245,050
2011-11-23	33.000	33.020	32.330	32.340	6.926	3,192,413
2011-11-22	33.100	33.500	33.070	33.280	7.127	1,997,325
2011-11-21	33.380	33.480	33.130	33.180	7.106	2,957,850
2011-11-18	33.900	33.950	33.610	33.780	7.234	3,211,313
2011-11-17	34.150	34.170	33.600	33.710	7.219	4,483,013
2011-11-16	34.680	34.850	34.180	34.210	7.326	2,665,575
2011-11-15	34.880	35.180	34.650	35.070	7.510	2,145,825
2011-11-14	35.230	35.390	34.900	34.950	7.485	3,099,263
2011-11-11	35.110	35.650	35.100	35.450	7.592	1,360,125
2011-11-10	34.980	35.130	34.540	34.770	7.446	2,115,113
2011-11-09	35.050	35.410	34.580	34.640	7.418	3,447,900
2011-11-08	35.230	35.720	35.100	35.680	7.641	3,124,575
2011-11-07	35.030	35.140	34.530	34.980	7.491	2,792,475
2011-11-04	34.870	35.090	34.460	34.970	7.489	2,378,363
2011-11-03	34.800	35.090	34.460	35.050	7.506	2,018,925
2011-11-02	34.300	34.590	34.050	34.500	7.388	3,177,225
2011-11-01	34.150	34.640	33.690	33.730	7.223	4,307,513
2011-10-31	34.690	35.270	34.560	34.810	7.455	2,351,363
2011-10-28	35.200	35.320	35.000	35.130	7.523	3,148,200
2011-10-27	35.230	36.050	34.550	35.120	7.521	4,853,925
2011-10-26	33.520	33.890	33.270	33.790	7.236	5,062,838
2011-10-25	33.340	33.640	33.060	33.130	7.095	4,340,250
2011-10-24	32.890	33.690	32.800	33.590	7.193	3,799,575
2011-10-21	31.970	32.930	31.950	32.920	7.050	5,843,813
2011-10-20	30.980	31.730	30.820	31.720	6.793	3,613,275
2011-10-19	30.240	31.490	30.080	31.070	6.654	3,953,138
2011-10-18	29.620	30.510	29.420	30.390	6.508	2,423,250
2011-10-17	30.050	30.250	29.460	29.530	6.324	2,091,150
2011-10-14	30.090	30.340	29.630	30.250	6.478	3,328,088
2011-10-13	29.070	29.970	28.980	29.750	6.371	5,382,450
2011-10-12	28.940	29.360	28.660	29.190	6.251	6,917,063

← NewerPage 63 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.