Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	27.100	27.840	27.000	27.740	5.851	5,894,438
2010-05-10	27.030	27.340	26.930	27.340	5.766	6,055,088
2010-05-07	26.680	26.990	26.360	26.460	5.581	8,842,838
2010-05-06	27.000	27.240	25.800	26.700	5.631	7,059,150
2010-05-05	26.790	27.320	26.760	27.040	5.703	4,825,238
2010-05-04	27.150	27.250	26.750	27.090	5.713	4,862,025
2010-05-03	27.020	27.340	27.000	27.320	5.762	2,495,813
2010-04-30	27.360	27.420	26.960	27.000	5.694	4,598,775
2010-04-29	27.460	27.480	27.030	27.320	5.762	3,819,150
2010-04-28	27.000	27.550	27.000	27.250	5.747	4,651,425
2010-04-27	27.680	27.950	26.840	26.840	5.661	5,149,575
2010-04-26	27.960	27.960	27.710	27.840	5.872	2,899,125
2010-04-23	27.920	28.120	27.700	27.910	5.886	2,593,013
2010-04-22	27.560	27.870	27.510	27.850	5.874	4,667,963
2010-04-21	27.240	27.750	27.240	27.750	5.853	4,831,650
2010-04-20	27.260	27.440	26.980	27.290	5.756	4,034,475
2010-04-19	26.890	27.180	26.840	27.130	5.722	3,452,288
2010-04-16	27.040	27.350	26.940	27.000	5.694	6,994,350
2010-04-15	26.940	27.240	26.890	27.130	5.722	1,976,063
2010-04-14	26.390	27.040	26.390	27.040	5.703	2,144,475
2010-04-13	26.220	26.360	26.170	26.280	5.543	1,888,988
2010-04-12	26.040	26.320	25.980	26.310	5.549	1,615,950
2010-04-09	26.160	26.190	25.990	26.100	5.505	1,445,175
2010-04-08	26.200	26.350	26.080	26.110	5.507	1,297,688
2010-04-07	26.120	26.400	26.120	26.320	5.551	1,855,575
2010-04-06	26.000	26.240	25.980	26.200	5.526	1,700,663
2010-04-05	26.150	26.150	25.990	26.120	5.509	2,251,463
2010-04-01	26.230	26.360	26.050	26.160	5.517	1,973,363
2010-03-31	26.100	26.270	26.020	26.090	5.503	2,383,425
2010-03-30	26.200	26.310	26.080	26.150	5.515	1,659,825
2010-03-29	26.080	26.190	25.940	26.190	5.524	1,714,500
2010-03-26	25.800	26.010	25.750	25.900	5.462	2,560,613
2010-03-25	25.570	25.990	25.520	25.780	5.437	2,543,738
2010-03-24	25.680	25.790	25.590	25.660	5.412	1,645,650
2010-03-23	25.620	25.720	25.490	25.700	5.420	1,656,450
2010-03-22	25.540	25.800	25.520	25.590	5.397	1,213,988
2010-03-19	25.630	25.820	25.510	25.630	5.405	4,371,975
2010-03-18	25.600	25.760	25.520	25.630	5.405	2,994,638
2010-03-17	25.790	25.890	25.560	25.670	5.414	3,942,675
2010-03-16	25.900	25.910	25.580	25.790	5.427	2,325,713
2010-03-15	26.000	26.000	25.740	25.880	5.445	2,528,550
2010-03-12	26.390	26.390	25.980	26.090	5.490	2,057,738
2010-03-11	26.080	26.330	26.020	26.270	5.528	2,273,063
2010-03-10	26.210	26.290	26.000	26.150	5.502	2,705,063
2010-03-09	26.240	26.470	26.200	26.250	5.523	3,800,250
2010-03-08	26.470	26.750	26.350	26.730	5.624	2,608,875
2010-03-05	26.250	26.420	26.020	26.410	5.557	3,021,638
2010-03-04	26.080	26.220	26.030	26.100	5.492	1,837,013
2010-03-03	25.980	26.230	25.870	26.100	5.492	2,550,825
2010-03-02	25.950	26.070	25.890	25.990	5.469	1,760,063
2010-03-01	25.720	25.910	25.700	25.910	5.452	1,266,300
2010-02-26	25.930	25.970	25.680	25.740	5.416	2,142,450
2010-02-25	25.560	25.930	25.430	25.910	5.452	3,164,063
2010-02-24	25.680	25.900	25.560	25.770	5.422	2,744,213
2010-02-23	25.570	25.750	25.490	25.590	5.384	2,236,950
2010-02-22	25.550	25.630	25.400	25.560	5.378	1,491,413
2010-02-19	25.460	25.580	25.370	25.550	5.376	1,632,825
2010-02-18	25.150	25.540	25.110	25.540	5.374	2,095,200
2010-02-17	25.210	25.340	25.050	25.150	5.292	1,937,250
2010-02-16	25.160	25.270	24.890	25.220	5.307	2,613,263

← NewerPage 70 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.