Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	27.540	27.680	27.480	27.520	5.835	2,602,125
2010-10-28	27.690	27.740	27.450	27.550	5.841	2,563,313
2010-10-27	27.460	27.610	27.350	27.550	5.841	2,368,238
2010-10-26	27.910	28.020	27.520	27.570	5.845	4,043,250
2010-10-25	27.970	28.220	27.960	28.090	5.956	3,100,950
2010-10-22	27.750	28.000	27.680	27.780	5.890	2,165,063
2010-10-21	28.030	28.120	27.680	27.690	5.871	2,960,888
2010-10-20	27.800	27.970	27.720	27.920	5.920	3,180,600
2010-10-19	27.810	28.060	27.610	27.800	5.894	4,131,338
2010-10-18	27.820	28.110	27.800	28.080	5.953	3,109,725
2010-10-15	27.840	27.920	27.670	27.780	5.890	3,006,450
2010-10-14	27.380	27.800	27.280	27.680	5.869	3,012,188
2010-10-13	27.210	27.580	27.140	27.450	5.820	2,119,500
2010-10-12	27.130	27.270	26.970	27.160	5.758	3,108,038
2010-10-11	27.010	27.250	26.980	27.170	5.761	1,633,838
2010-10-08	26.910	27.030	26.730	26.950	5.714	2,172,488
2010-10-07	26.990	27.090	26.780	26.910	5.705	2,991,938
2010-10-06	27.250	27.380	26.920	26.970	5.718	2,367,225
2010-10-05	27.060	27.250	26.710	27.190	5.765	2,115,113
2010-10-04	26.900	27.110	26.770	26.870	5.697	2,205,900
2010-10-01	27.240	27.250	26.760	26.960	5.716	2,832,300
2010-09-30	26.970	27.150	26.890	27.070	5.739	4,023,000
2010-09-29	26.870	26.990	26.750	26.830	5.688	3,653,100
2010-09-28	26.940	27.010	26.740	26.870	5.697	3,183,300
2010-09-27	27.200	27.260	26.790	26.840	5.691	1,824,525
2010-09-24	26.930	27.240	26.860	27.240	5.775	1,743,525
2010-09-23	26.830	27.040	26.730	26.730	5.667	2,334,825
2010-09-22	27.300	27.460	27.000	27.010	5.727	2,159,663
2010-09-21	27.530	27.660	27.380	27.410	5.811	1,949,063
2010-09-20	27.350	27.610	27.280	27.560	5.843	2,914,313
2010-09-17	27.110	27.460	27.080	27.340	5.797	5,914,350
2010-09-16	27.100	27.250	27.020	27.050	5.735	1,893,375
2010-09-15	26.920	27.210	26.840	27.200	5.767	3,090,825
2010-09-14	26.660	27.020	26.610	27.010	5.727	2,964,263
2010-09-13	26.560	26.670	26.340	26.660	5.652	2,276,775
2010-09-10	26.490	26.530	26.350	26.390	5.595	2,160,675
2010-09-09	26.590	26.670	26.290	26.480	5.614	2,102,288
2010-09-08	26.300	26.410	26.190	26.370	5.591	2,200,500
2010-09-07	26.550	26.670	26.250	26.290	5.559	2,625,413
2010-09-03	26.540	26.660	26.380	26.640	5.633	3,922,763
2010-09-02	26.570	26.580	26.240	26.350	5.572	4,027,388
2010-09-01	26.570	26.650	26.310	26.370	5.576	6,021,000
2010-08-31	26.130	26.390	26.100	26.350	5.572	3,455,663
2010-08-30	26.380	26.400	26.140	26.140	5.527	2,549,475
2010-08-27	26.310	26.440	26.240	26.390	5.580	3,437,438
2010-08-26	26.420	26.460	26.180	26.190	5.538	2,672,325
2010-08-25	26.070	26.470	26.050	26.380	5.578	3,049,650
2010-08-24	26.160	26.400	26.110	26.180	5.536	2,530,238
2010-08-23	26.450	26.570	26.320	26.350	5.572	2,723,963
2010-08-20	26.350	26.500	26.240	26.390	5.580	3,554,213
2010-08-19	26.350	26.550	26.300	26.430	5.589	3,171,488
2010-08-18	26.480	26.640	26.330	26.430	5.589	3,341,250
2010-08-17	26.610	26.640	26.450	26.550	5.614	1,451,250
2010-08-16	26.340	26.480	26.290	26.480	5.599	2,156,625
2010-08-13	26.450	26.590	26.320	26.420	5.587	3,040,875
2010-08-12	26.160	26.550	26.100	26.500	5.604	3,579,525
2010-08-11	26.390	26.660	26.300	26.430	5.589	4,451,963
2010-08-10	26.790	26.960	26.680	26.740	5.654	2,537,325
2010-08-09	26.790	26.940	26.740	26.940	5.697	2,084,738
2010-08-06	26.690	26.890	26.440	26.620	5.629	3,501,225

← NewerPage 68 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.