Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	26.790	26.900	26.710	26.750	5.656	3,084,075
2010-08-04	26.800	26.990	26.720	26.830	5.673	3,052,350
2010-08-03	26.840	26.940	26.680	26.710	5.648	4,304,475
2010-08-02	27.280	27.380	26.780	26.840	5.675	5,373,675
2010-07-30	26.390	27.510	26.390	27.010	5.711	8,223,525
2010-07-29	26.910	27.000	26.650	26.740	5.654	6,287,288
2010-07-28	27.100	27.210	26.710	26.820	5.671	4,899,825
2010-07-27	27.350	27.550	27.000	27.100	5.730	10,193,850
2010-07-26	26.740	27.230	26.610	27.140	5.739	4,368,263
2010-07-23	26.420	26.730	26.310	26.730	5.652	2,842,088
2010-07-22	26.230	26.500	26.120	26.450	5.593	3,373,650
2010-07-21	26.610	26.650	26.070	26.090	5.517	3,245,738
2010-07-20	26.040	26.570	25.900	26.570	5.618	2,227,163
2010-07-19	26.200	26.420	25.980	26.330	5.568	2,188,688
2010-07-16	26.810	26.820	26.150	26.190	5.538	2,380,388
2010-07-15	27.120	27.140	26.670	26.910	5.690	2,021,625
2010-07-14	27.290	27.290	26.900	27.060	5.722	3,223,800
2010-07-13	27.030	27.510	27.030	27.460	5.807	2,211,975
2010-07-12	27.000	27.130	26.800	26.900	5.688	1,658,138
2010-07-09	26.760	27.140	26.760	27.130	5.737	1,645,988
2010-07-08	26.900	26.910	26.600	26.860	5.680	2,365,875
2010-07-07	25.940	26.680	25.630	26.670	5.639	4,163,400
2010-07-06	26.400	26.520	25.770	25.980	5.494	3,294,000
2010-07-02	26.430	26.450	26.130	26.200	5.540	3,187,350
2010-07-01	26.400	26.470	25.820	26.250	5.551	4,477,950
2010-06-30	26.480	26.790	26.400	26.460	5.595	4,561,313
2010-06-29	26.990	27.000	26.420	26.500	5.604	5,319,675
2010-06-28	27.480	27.580	27.180	27.220	5.756	2,424,600
2010-06-25	26.920	27.510	26.920	27.450	5.804	5,773,275
2010-06-24	27.210	27.260	26.900	26.930	5.694	4,052,700
2010-06-23	27.460	27.520	27.190	27.250	5.762	2,312,550
2010-06-22	27.470	27.890	27.450	27.480	5.811	3,651,075
2010-06-21	28.070	28.130	27.450	27.510	5.817	2,891,025
2010-06-18	27.650	28.010	27.570	27.890	5.897	3,224,138
2010-06-17	27.770	27.810	27.560	27.660	5.849	2,520,788
2010-06-16	27.840	27.870	27.570	27.660	5.849	2,932,538
2010-06-15	27.520	28.060	27.370	28.010	5.923	2,064,825
2010-06-14	27.740	27.760	27.310	27.360	5.785	3,540,713
2010-06-11	27.150	27.670	27.130	27.670	5.851	2,829,938
2010-06-10	27.100	27.380	26.850	27.370	5.787	4,313,925
2010-06-09	27.130	27.290	26.850	26.920	5.678	3,821,850
2010-06-08	26.730	27.110	26.500	27.060	5.707	4,317,300
2010-06-07	26.940	27.100	26.750	26.760	5.644	5,051,025
2010-06-04	27.380	27.440	26.760	26.830	5.659	5,663,925
2010-06-03	27.840	27.840	27.410	27.670	5.836	3,891,038
2010-06-02	27.130	27.720	26.910	27.720	5.846	5,811,750
2010-06-01	27.220	27.770	27.070	27.070	5.709	9,493,538
2010-05-28	27.310	27.470	27.040	27.260	5.749	4,514,738
2010-05-27	26.780	27.380	26.620	27.360	5.770	3,768,188
2010-05-26	26.650	26.680	26.350	26.400	5.568	6,296,738
2010-05-25	25.810	26.590	25.690	26.560	5.602	7,842,488
2010-05-24	26.290	26.580	26.130	26.260	5.538	5,015,250
2010-05-21	26.230	26.380	25.990	26.370	5.562	7,900,875
2010-05-20	26.840	27.010	26.430	26.440	5.576	5,482,350
2010-05-19	27.210	27.360	26.950	27.220	5.741	3,049,650
2010-05-18	28.000	28.030	27.160	27.190	5.734	3,836,025
2010-05-17	27.100	27.810	27.070	27.770	5.857	5,643,338
2010-05-14	27.080	27.220	26.850	27.000	5.694	5,493,150
2010-05-13	27.210	27.490	27.170	27.170	5.730	3,527,888
2010-05-12	27.840	27.840	27.280	27.400	5.779	5,127,638

← NewerPage 69 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.