Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	29.430	29.550	28.650	28.700	6.146	5,199,188
2011-10-10	29.440	29.680	29.150	29.680	6.356	3,578,513
2011-10-07	30.240	30.240	28.990	28.990	6.208	4,417,200
2011-10-06	29.740	30.220	29.470	30.150	6.457	1,443,488
2011-10-05	29.460	29.920	29.030	29.830	6.388	1,743,863
2011-10-04	28.380	29.590	28.070	29.520	6.322	4,050,000
2011-10-03	29.500	29.960	28.550	28.650	6.136	3,889,013
2011-09-30	29.210	30.210	29.170	29.690	6.358	3,886,988
2011-09-29	29.300	29.580	28.890	29.580	6.335	1,983,825
2011-09-28	29.480	29.800	28.740	28.760	6.159	2,110,388
2011-09-27	29.980	30.050	29.300	29.450	6.307	3,031,088
2011-09-26	28.640	29.600	28.390	29.540	6.326	4,194,113
2011-09-23	27.980	28.420	27.750	28.400	6.082	2,739,825
2011-09-22	27.520	28.180	27.490	28.080	6.013	6,004,125
2011-09-21	29.080	29.120	28.160	28.170	6.033	3,722,963
2011-09-20	29.450	29.830	29.080	29.090	6.230	3,249,788
2011-09-19	29.360	29.520	29.100	29.300	6.275	2,254,500
2011-09-16	30.050	30.060	29.630	29.860	6.395	4,102,650
2011-09-15	30.070	30.170	29.540	30.010	6.427	1,953,450
2011-09-14	29.880	30.050	29.410	29.860	6.395	2,211,975
2011-09-13	29.790	29.940	29.530	29.840	6.390	2,052,338
2011-09-12	28.970	29.670	28.970	29.670	6.354	2,132,325
2011-09-09	29.790	29.870	29.230	29.340	6.283	3,110,738
2011-09-08	30.130	30.500	29.980	30.040	6.433	2,997,675
2011-09-07	29.880	30.560	29.800	30.530	6.521	2,017,238
2011-09-06	29.280	29.920	29.200	29.550	6.312	3,438,450
2011-09-02	30.010	30.470	29.960	29.980	6.404	2,712,488
2011-09-01	30.990	31.200	30.460	30.490	6.513	2,763,788
2011-08-31	30.990	31.150	30.490	30.890	6.598	3,031,088
2011-08-30	30.590	30.990	30.390	30.810	6.581	2,447,550
2011-08-29	30.130	30.730	30.130	30.720	6.562	3,143,475
2011-08-26	29.180	29.910	28.970	29.770	6.359	3,643,650
2011-08-25	30.080	30.210	28.880	29.420	6.284	3,733,088
2011-08-24	29.330	29.890	29.230	29.860	6.378	1,624,388
2011-08-23	29.010	29.440	28.770	29.390	6.278	3,835,688
2011-08-22	29.420	29.420	28.820	28.870	6.166	2,443,838
2011-08-19	28.890	29.540	28.800	28.810	6.154	4,907,588
2011-08-18	28.880	29.410	28.760	29.260	6.250	5,857,650
2011-08-17	29.700	29.770	29.410	29.620	6.327	1,705,050
2011-08-16	29.510	29.760	29.300	29.560	6.314	2,560,275
2011-08-15	29.300	29.780	29.290	29.780	6.361	2,520,113
2011-08-12	29.470	29.550	28.830	29.050	6.205	3,618,675
2011-08-11	27.960	29.640	27.940	29.260	6.250	5,321,700
2011-08-10	28.570	28.820	27.820	27.850	5.949	7,359,525
2011-08-09	28.080	29.100	27.260	29.090	6.213	7,897,500
2011-08-08	28.960	28.960	27.600	27.600	5.895	7,301,138
2011-08-05	30.100	30.150	29.320	29.510	6.303	5,992,313
2011-08-04	30.160	30.540	29.840	29.850	6.376	6,204,938
2011-08-03	30.310	30.490	30.080	30.460	6.506	3,925,125
2011-08-02	30.580	30.820	30.250	30.250	6.461	3,038,513
2011-08-01	31.190	31.210	30.610	30.760	6.570	3,709,800
2011-07-29	30.940	31.100	30.650	30.790	6.577	5,961,938
2011-07-28	31.820	31.910	31.160	31.160	6.656	5,147,550
2011-07-27	32.530	32.680	31.780	31.800	6.792	4,581,563
2011-07-26	32.260	33.260	32.230	32.690	6.982	6,271,425
2011-07-25	32.320	32.550	31.940	31.950	6.824	2,768,513
2011-07-22	32.440	32.520	32.160	32.500	6.942	2,066,513
2011-07-21	31.800	32.470	31.760	32.440	6.929	2,998,688
2011-07-20	31.570	31.840	31.430	31.660	6.762	2,393,550
2011-07-19	31.280	31.550	31.180	31.520	6.733	1,816,088

← NewerPage 64 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.