Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	28.830	28.830	28.310	28.580	6.075	5,092,875
2011-01-25	27.950	28.750	27.950	28.700	6.101	8,836,425
2011-01-24	27.720	28.020	27.660	27.970	5.946	1,933,875
2011-01-21	27.760	27.760	27.390	27.700	5.888	1,490,063
2011-01-20	27.510	27.830	27.440	27.610	5.869	2,151,563
2011-01-19	27.720	27.810	27.550	27.650	5.878	3,490,088
2011-01-18	27.280	27.780	27.230	27.780	5.905	4,091,175
2011-01-14	26.960	27.390	26.960	27.390	5.822	2,673,338
2011-01-13	27.000	27.060	26.850	27.050	5.750	1,972,350
2011-01-12	27.000	27.060	26.870	27.040	5.748	2,212,313
2011-01-11	26.790	27.000	26.710	26.890	5.716	2,309,175
2011-01-10	26.800	26.830	26.520	26.710	5.678	3,056,738
2011-01-07	27.030	27.100	26.530	26.900	5.718	5,516,100
2011-01-06	27.070	27.300	26.900	27.070	5.754	4,080,038
2011-01-05	27.410	27.570	27.200	27.380	5.820	2,095,875
2011-01-04	27.750	27.780	27.290	27.500	5.846	2,087,100
2011-01-03	27.590	27.720	27.440	27.680	5.884	2,559,938
2010-12-31	27.350	27.460	27.350	27.380	5.820	1,248,413
2010-12-30	27.450	27.570	27.350	27.350	5.814	1,553,850
2010-12-29	27.540	27.580	27.350	27.450	5.835	1,444,163
2010-12-28	27.560	27.630	27.340	27.540	5.854	1,725,638
2010-12-27	27.230	27.590	27.200	27.560	5.858	1,033,088
2010-12-23	27.450	27.570	27.270	27.340	5.812	925,088
2010-12-22	27.340	27.640	27.290	27.470	5.839	1,388,138
2010-12-21	27.360	27.400	27.210	27.340	5.812	1,768,163
2010-12-20	27.300	27.380	27.160	27.310	5.805	2,147,513
2010-12-17	27.430	27.450	27.180	27.280	5.799	3,647,363
2010-12-16	27.200	27.470	27.040	27.410	5.827	2,030,063
2010-12-15	27.190	27.310	27.160	27.210	5.784	4,473,225
2010-12-14	27.280	27.440	27.210	27.230	5.788	2,495,475
2010-12-13	27.230	27.440	27.110	27.260	5.795	3,428,325
2010-12-10	26.890	27.170	26.850	27.170	5.776	2,619,338
2010-12-09	27.070	27.070	26.560	26.890	5.716	4,327,088
2010-12-08	26.820	27.040	26.770	26.950	5.729	2,942,663
2010-12-07	27.070	27.130	26.850	26.870	5.712	3,170,813
2010-12-06	26.710	26.900	26.610	26.860	5.710	2,998,688
2010-12-03	26.910	27.000	26.640	26.740	5.684	4,061,138
2010-12-02	26.980	27.100	26.730	27.050	5.750	3,978,450
2010-12-01	27.070	27.100	26.950	27.060	5.737	3,981,488
2010-11-30	26.790	26.940	26.630	26.690	5.659	4,193,438
2010-11-29	26.890	27.090	26.830	27.030	5.731	3,450,938
2010-11-26	26.900	27.170	26.900	27.020	5.729	1,540,013
2010-11-24	27.050	27.210	26.950	27.100	5.746	3,897,113
2010-11-23	27.240	27.290	26.920	26.950	5.714	4,012,200
2010-11-22	27.360	27.560	27.260	27.400	5.809	4,260,263
2010-11-19	27.440	27.550	27.270	27.500	5.830	1,466,438
2010-11-18	27.440	27.660	27.360	27.540	5.839	1,935,900
2010-11-17	27.100	27.320	26.900	27.240	5.775	2,617,313
2010-11-16	27.410	27.510	27.000	27.090	5.744	4,554,225
2010-11-15	27.430	27.690	27.350	27.550	5.841	2,129,625
2010-11-12	27.480	27.570	27.350	27.360	5.801	3,572,775
2010-11-11	27.650	27.900	27.610	27.610	5.854	2,474,550
2010-11-10	27.650	27.880	27.630	27.820	5.898	3,748,613
2010-11-09	28.120	28.140	27.590	27.630	5.858	2,660,175
2010-11-08	28.420	28.520	27.970	28.150	5.968	1,819,125
2010-11-05	28.490	28.830	28.350	28.540	6.051	2,489,738
2010-11-04	27.740	28.630	27.660	28.550	6.053	3,830,625
2010-11-03	27.540	27.760	27.410	27.530	5.837	4,178,588
2010-11-02	27.480	27.620	27.410	27.540	5.839	3,456,675
2010-11-01	27.710	27.830	27.370	27.410	5.811	4,253,175

← NewerPage 67 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.