Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	31.520	31.860	31.500	31.760	6.767	3,562,988
2011-04-20	31.490	31.600	31.310	31.380	6.686	1,690,538
2011-04-19	31.450	31.560	31.100	31.240	6.656	1,996,313
2011-04-18	31.310	31.480	31.100	31.420	6.695	2,764,125
2011-04-15	31.740	31.860	31.540	31.670	6.748	1,963,238
2011-04-14	31.780	31.940	31.670	31.720	6.758	1,999,013
2011-04-13	31.790	31.980	31.670	31.840	6.784	2,634,188
2011-04-12	31.690	31.800	31.620	31.720	6.758	2,413,463
2011-04-11	31.770	31.970	31.720	31.860	6.788	2,320,650
2011-04-08	31.980	31.990	31.700	31.800	6.775	1,632,488
2011-04-07	31.940	32.000	31.800	31.910	6.799	3,408,413
2011-04-06	31.850	32.110	31.750	31.900	6.797	7,095,938
2011-04-05	32.600	32.690	32.180	32.180	6.856	3,519,450
2011-04-04	32.880	33.060	32.570	32.600	6.946	7,116,525
2011-04-01	32.430	32.890	32.300	32.880	7.006	3,801,938
2011-03-31	31.850	32.410	31.810	32.210	6.863	3,984,188
2011-03-30	31.490	31.930	31.400	31.900	6.797	2,156,625
2011-03-29	31.280	31.450	30.950	31.340	6.677	2,569,388
2011-03-28	30.730	31.080	30.630	30.950	6.594	1,960,538
2011-03-25	30.450	30.820	30.260	30.660	6.533	1,284,863
2011-03-24	30.340	30.430	30.080	30.430	6.484	1,244,025
2011-03-23	30.350	30.360	30.050	30.270	6.450	2,075,963
2011-03-22	30.450	30.780	30.320	30.440	6.486	1,536,300
2011-03-21	30.330	30.770	30.330	30.480	6.494	1,814,738
2011-03-18	30.270	30.490	29.410	30.130	6.420	3,665,250
2011-03-17	30.240	30.280	29.810	30.010	6.394	2,515,050
2011-03-16	29.850	30.420	29.720	29.940	6.364	6,603,188
2011-03-15	29.560	30.060	29.420	29.880	6.352	3,607,538
2011-03-14	30.050	30.530	29.960	30.250	6.430	5,343,638
2011-03-11	29.650	30.340	29.520	30.260	6.432	3,465,113
2011-03-10	30.020	30.050	29.730	29.810	6.337	1,482,638
2011-03-09	29.820	30.390	29.820	30.280	6.437	2,698,988
2011-03-08	29.430	30.030	29.430	29.840	6.343	2,025,000
2011-03-07	29.730	29.800	29.330	29.410	6.252	1,901,475
2011-03-04	29.900	29.930	29.370	29.570	6.286	2,146,838
2011-03-03	29.670	29.990	29.650	29.940	6.364	1,389,825
2011-03-02	29.670	29.740	29.460	29.490	6.269	1,192,388
2011-03-01	30.190	30.280	29.600	29.680	6.309	2,832,638
2011-02-28	29.970	30.080	29.760	29.950	6.366	1,866,038
2011-02-25	29.560	29.930	29.430	29.930	6.362	1,843,425
2011-02-24	29.710	29.800	29.270	29.420	6.254	2,431,350
2011-02-23	30.100	30.190	29.770	29.780	6.330	2,779,650
2011-02-22	30.040	30.520	29.980	30.080	6.394	4,078,013
2011-02-18	29.910	30.440	29.660	30.370	6.456	2,329,425
2011-02-17	29.360	29.840	29.350	29.770	6.328	1,315,238
2011-02-16	29.180	29.980	29.080	29.490	6.269	3,741,188
2011-02-15	28.840	29.140	28.800	29.040	6.173	1,823,513
2011-02-14	29.050	29.130	28.850	28.920	6.147	1,645,313
2011-02-11	29.000	29.170	28.910	29.120	6.190	1,997,325
2011-02-10	28.900	29.120	28.900	29.080	6.181	1,666,575
2011-02-09	28.950	29.200	28.900	29.030	6.171	2,064,150
2011-02-08	29.080	29.210	28.930	29.120	6.190	1,848,488
2011-02-07	29.030	29.060	28.910	29.000	6.164	2,620,013
2011-02-04	28.890	29.030	28.800	28.980	6.160	3,729,375
2011-02-03	28.620	28.920	28.330	28.840	6.130	5,711,175
2011-02-02	28.680	28.910	28.570	28.740	6.109	1,758,375
2011-02-01	28.410	28.800	28.410	28.730	6.107	2,770,875
2011-01-31	28.290	28.480	28.210	28.250	6.005	2,387,138
2011-01-28	28.770	28.950	28.230	28.240	6.003	4,518,113
2011-01-27	28.570	28.780	28.400	28.760	6.113	1,992,263

← NewerPage 66 of 79 · 4,734 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.