Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 57.610 | 58.030 | 57.500 | 57.980 | 54.965 | 632,900 |
| 2024-08-21 | 57.560 | 57.710 | 56.850 | 57.620 | 54.624 | 887,700 |
| 2024-08-20 | 57.290 | 57.610 | 57.120 | 57.350 | 54.368 | 886,400 |
| 2024-08-19 | 57.460 | 57.900 | 57.310 | 57.400 | 54.415 | 735,600 |
| 2024-08-16 | 57.790 | 57.920 | 57.080 | 57.560 | 54.567 | 1,311,700 |
| 2024-08-15 | 57.620 | 58.090 | 57.410 | 57.580 | 54.586 | 1,391,300 |
| 2024-08-14 | 56.790 | 57.470 | 56.540 | 57.310 | 54.330 | 1,221,100 |
| 2024-08-13 | 57.170 | 57.370 | 56.220 | 56.520 | 53.581 | 1,646,400 |
| 2024-08-12 | 57.340 | 57.570 | 57.010 | 57.160 | 54.188 | 1,752,900 |
| 2024-08-09 | 56.880 | 57.180 | 56.490 | 57.130 | 54.159 | 1,322,400 |
| 2024-08-08 | 56.000 | 56.950 | 55.880 | 56.710 | 53.761 | 1,585,100 |
| 2024-08-07 | 55.390 | 56.540 | 55.120 | 55.980 | 53.069 | 2,723,700 |
| 2024-08-06 | 54.880 | 55.670 | 54.790 | 55.100 | 52.235 | 2,059,800 |
| 2024-08-05 | 55.660 | 55.800 | 53.650 | 54.730 | 51.884 | 2,131,400 |
| 2024-08-02 | 54.700 | 55.310 | 53.960 | 55.180 | 52.311 | 1,392,100 |
| 2024-08-01 | 55.380 | 55.680 | 53.900 | 54.770 | 51.922 | 1,371,800 |
| 2024-07-31 | 55.340 | 55.580 | 54.770 | 55.130 | 52.263 | 2,589,400 |
| 2024-07-30 | 54.200 | 55.660 | 53.780 | 55.460 | 52.576 | 1,457,700 |
| 2024-07-29 | 54.180 | 54.470 | 53.630 | 53.950 | 51.145 | 993,000 |
| 2024-07-26 | 52.640 | 54.160 | 52.640 | 54.070 | 51.258 | 1,384,700 |
| 2024-07-25 | 52.280 | 53.230 | 52.200 | 52.470 | 49.742 | 1,552,900 |
| 2024-07-24 | 52.380 | 52.960 | 52.100 | 52.290 | 49.571 | 2,155,300 |
| 2024-07-23 | 53.500 | 53.950 | 51.880 | 52.210 | 49.495 | 4,001,100 |
| 2024-07-22 | 51.770 | 52.680 | 51.510 | 51.820 | 49.125 | 4,162,700 |
| 2024-07-19 | 55.550 | 55.750 | 51.410 | 51.540 | 48.860 | 4,404,800 |
| 2024-07-18 | 55.820 | 56.660 | 55.820 | 56.210 | 53.287 | 1,158,100 |
| 2024-07-17 | 54.850 | 55.850 | 54.780 | 55.790 | 52.889 | 1,561,400 |
| 2024-07-16 | 54.140 | 54.870 | 54.140 | 54.430 | 51.600 | 1,614,600 |
| 2024-07-15 | 53.580 | 54.320 | 53.580 | 54.020 | 51.211 | 1,294,900 |
| 2024-07-12 | 52.790 | 53.570 | 52.290 | 53.450 | 50.671 | 1,721,000 |
| 2024-07-11 | 52.620 | 53.000 | 51.840 | 52.290 | 49.571 | 1,927,900 |
| 2024-07-10 | 79.040 | 79.700 | 78.930 | 79.630 | 50.326 | 1,219,350 |
| 2024-07-09 | 79.380 | 79.880 | 78.720 | 78.750 | 49.770 | 1,018,650 |
| 2024-07-08 | 79.300 | 80.000 | 79.200 | 79.620 | 50.320 | 1,198,200 |
| 2024-07-05 | 78.770 | 79.100 | 78.190 | 78.640 | 49.701 | 2,002,200 |
| 2024-07-03 | 78.620 | 79.350 | 78.340 | 79.170 | 50.035 | 842,850 |
| 2024-07-02 | 78.570 | 79.640 | 78.570 | 79.210 | 50.061 | 1,694,700 |
| 2024-07-01 | 79.490 | 80.120 | 78.540 | 79.020 | 49.941 | 1,329,150 |
| 2024-06-28 | 79.210 | 79.770 | 78.240 | 78.580 | 49.663 | 3,511,650 |
| 2024-06-27 | 79.400 | 80.000 | 79.100 | 79.380 | 50.168 | 1,322,400 |
| 2024-06-26 | 80.430 | 80.430 | 78.720 | 79.310 | 50.124 | 1,220,700 |
| 2024-06-25 | 80.890 | 81.320 | 80.250 | 80.910 | 51.135 | 1,419,900 |
| 2024-06-24 | 80.400 | 81.240 | 79.990 | 80.840 | 51.091 | 1,664,550 |
| 2024-06-21 | 81.230 | 81.450 | 80.120 | 80.490 | 50.478 | 2,805,000 |
| 2024-06-20 | 80.430 | 81.550 | 80.130 | 81.030 | 50.817 | 1,550,250 |
| 2024-06-18 | 79.560 | 80.560 | 79.480 | 80.170 | 50.277 | 1,360,200 |
| 2024-06-17 | 78.330 | 80.200 | 78.330 | 79.720 | 49.995 | 1,818,150 |
| 2024-06-14 | 77.790 | 78.310 | 77.470 | 78.150 | 49.010 | 1,601,850 |
| 2024-06-13 | 76.790 | 78.490 | 76.760 | 78.270 | 49.086 | 2,138,250 |
| 2024-06-12 | 78.180 | 78.760 | 77.620 | 78.170 | 49.023 | 1,913,250 |
| 2024-06-11 | 79.480 | 79.540 | 78.370 | 78.460 | 49.205 | 1,288,350 |
| 2024-06-10 | 80.000 | 80.300 | 79.330 | 79.770 | 50.026 | 745,050 |
| 2024-06-07 | 79.960 | 80.790 | 79.740 | 80.200 | 50.296 | 924,000 |
| 2024-06-06 | 80.130 | 80.360 | 79.450 | 79.610 | 49.926 | 877,500 |
| 2024-06-05 | 80.540 | 80.610 | 79.030 | 79.840 | 50.070 | 1,056,750 |
| 2024-06-04 | 79.840 | 80.690 | 79.470 | 80.340 | 50.384 | 2,286,000 |
| 2024-06-03 | 80.920 | 81.030 | 79.560 | 80.070 | 50.214 | 1,370,100 |
| 2024-05-31 | 79.660 | 81.170 | 79.210 | 81.030 | 50.817 | 2,531,250 |
| 2024-05-30 | 77.800 | 79.760 | 77.800 | 79.500 | 49.857 | 1,670,550 |
| 2024-05-29 | 78.320 | 78.890 | 77.900 | 77.950 | 48.885 | 1,939,050 |
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.