Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	31.380	31.380	31.020	31.220	6.668	2,164,050
2011-07-15	31.690	31.750	31.380	31.520	6.733	1,835,663
2011-07-14	32.200	32.200	31.550	31.600	6.750	2,503,913
2011-07-13	32.390	32.560	32.090	32.130	6.863	1,252,800
2011-07-12	32.110	32.580	32.080	32.250	6.888	2,869,763
2011-07-11	32.610	32.670	32.140	32.170	6.871	3,292,650
2011-07-08	32.670	32.990	32.600	32.890	7.025	2,677,050
2011-07-07	32.860	32.990	32.540	32.940	7.036	2,622,375
2011-07-06	32.380	32.860	32.300	32.590	6.961	2,972,700
2011-07-05	32.790	32.930	32.340	32.430	6.927	2,833,988
2011-07-01	32.540	32.890	32.470	32.750	6.995	2,327,063
2011-06-30	32.450	32.640	32.240	32.440	6.929	1,963,238
2011-06-29	32.210	32.400	32.070	32.340	6.908	2,443,838
2011-06-28	31.990	32.090	31.800	32.050	6.846	1,882,238
2011-06-27	31.500	32.000	31.450	31.870	6.807	2,478,600
2011-06-24	31.430	31.550	31.320	31.490	6.726	3,300,413
2011-06-23	31.580	31.590	31.000	31.430	6.713	3,750,300
2011-06-22	31.960	32.190	31.870	31.870	6.807	2,268,000
2011-06-21	32.270	32.390	31.960	32.150	6.867	3,234,600
2011-06-20	32.070	32.470	32.010	32.150	6.867	1,903,838
2011-06-17	32.350	32.460	32.040	32.070	6.850	2,564,663
2011-06-16	31.950	32.240	31.880	32.220	6.882	2,077,650
2011-06-15	32.030	32.190	31.900	31.950	6.824	2,814,075
2011-06-14	32.260	32.530	32.040	32.300	6.899	1,623,713
2011-06-13	32.000	32.130	31.820	32.040	6.844	2,496,488
2011-06-10	32.110	32.160	31.900	31.960	6.826	3,566,025
2011-06-09	32.330	32.540	32.080	32.350	6.893	2,176,200
2011-06-08	32.570	32.630	32.250	32.310	6.884	2,386,463
2011-06-07	32.770	32.930	32.550	32.580	6.942	2,880,225
2011-06-06	32.570	32.700	32.360	32.600	6.946	1,930,500
2011-06-03	32.430	33.020	32.310	32.670	6.961	2,594,363
2011-06-02	32.600	32.780	32.460	32.760	6.980	2,254,163
2011-06-01	33.060	33.240	32.510	32.520	6.929	2,924,775
2011-05-31	33.030	33.130	32.790	33.110	7.055	4,304,475
2011-05-27	32.540	32.830	32.450	32.800	6.989	1,823,513
2011-05-26	32.050	32.500	31.910	32.430	6.910	2,465,438
2011-05-25	32.170	32.230	31.890	32.130	6.846	3,241,350
2011-05-24	32.570	32.580	32.210	32.220	6.865	2,356,088
2011-05-23	32.720	32.720	32.460	32.590	6.944	3,295,013
2011-05-20	32.950	33.200	32.810	33.020	7.035	2,383,763
2011-05-19	33.050	33.170	32.860	32.970	7.025	2,275,763
2011-05-18	32.480	33.030	32.390	33.020	7.035	2,070,900
2011-05-17	32.450	32.460	32.180	32.370	6.897	1,945,688
2011-05-16	32.090	32.600	31.990	32.550	6.935	1,971,000
2011-05-13	32.700	32.750	32.090	32.250	6.871	2,085,075
2011-05-12	32.080	32.770	31.920	32.750	6.978	1,809,000
2011-05-11	32.310	32.440	31.950	32.180	6.856	1,684,800
2011-05-10	32.170	32.490	32.110	32.370	6.897	1,839,375
2011-05-09	32.030	32.340	31.780	32.230	6.867	2,148,525
2011-05-06	32.150	32.380	31.970	32.050	6.829	1,335,150
2011-05-05	31.980	32.180	31.870	31.870	6.790	2,214,000
2011-05-04	32.400	32.400	31.980	32.050	6.829	2,226,825
2011-05-03	32.100	32.430	31.900	32.410	6.906	1,906,200
2011-05-02	32.690	32.730	32.120	32.220	6.865	2,110,725
2011-04-29	32.250	32.710	32.160	32.610	6.948	2,183,625
2011-04-28	32.000	32.480	31.960	32.350	6.893	3,253,500
2011-04-27	31.900	32.320	31.790	31.990	6.816	3,271,388
2011-04-26	31.970	32.280	31.470	31.790	6.773	3,375,000
2011-04-25	31.680	31.990	31.620	31.970	6.812	2,694,938
2011-04-21	31.520	31.860	31.500	31.760	6.767	3,562,988

← NewerPage 65 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.