Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 79.010 | 79.420 | 78.530 | 78.570 | 49.274 | 1,257,000 |
| 2024-05-24 | 79.100 | 79.330 | 78.480 | 79.290 | 49.725 | 897,450 |
| 2024-05-23 | 79.850 | 80.210 | 78.510 | 78.850 | 49.449 | 1,192,800 |
| 2024-05-22 | 79.200 | 80.430 | 79.200 | 80.090 | 50.227 | 1,418,550 |
| 2024-05-21 | 78.740 | 80.200 | 78.740 | 79.230 | 49.688 | 1,611,900 |
| 2024-05-20 | 79.470 | 79.590 | 78.470 | 78.670 | 49.337 | 1,038,150 |
| 2024-05-17 | 78.820 | 79.340 | 78.360 | 79.310 | 49.738 | 1,193,400 |
| 2024-05-16 | 79.790 | 79.960 | 78.470 | 78.590 | 49.286 | 1,437,000 |
| 2024-05-15 | 78.320 | 79.020 | 78.200 | 78.370 | 49.148 | 1,918,200 |
| 2024-05-14 | 78.450 | 79.000 | 78.400 | 78.830 | 49.437 | 1,237,800 |
| 2024-05-13 | 79.650 | 79.810 | 78.440 | 78.610 | 49.299 | 1,227,300 |
| 2024-05-10 | 78.950 | 79.770 | 78.800 | 79.740 | 50.008 | 1,133,850 |
| 2024-05-09 | 78.310 | 78.880 | 78.290 | 78.790 | 49.412 | 960,450 |
| 2024-05-08 | 78.670 | 79.250 | 78.500 | 78.560 | 49.267 | 1,274,250 |
| 2024-05-07 | 79.100 | 79.220 | 78.420 | 78.550 | 49.261 | 1,511,850 |
| 2024-05-06 | 78.970 | 78.970 | 78.000 | 78.710 | 49.362 | 1,519,950 |
| 2024-05-03 | 78.490 | 78.980 | 77.430 | 78.560 | 49.267 | 1,889,850 |
| 2024-05-02 | 78.280 | 79.160 | 77.710 | 79.010 | 49.550 | 2,038,500 |
| 2024-05-01 | 76.980 | 78.590 | 76.870 | 77.780 | 48.778 | 1,841,700 |
| 2024-04-30 | 77.510 | 77.510 | 76.850 | 76.970 | 48.270 | 2,431,650 |
| 2024-04-29 | 76.710 | 77.410 | 76.690 | 77.380 | 48.528 | 1,588,800 |
| 2024-04-26 | 76.890 | 77.630 | 76.090 | 76.650 | 48.070 | 2,152,950 |
| 2024-04-25 | 77.620 | 78.500 | 77.610 | 77.910 | 48.860 | 2,803,200 |
| 2024-04-24 | 77.700 | 78.650 | 76.860 | 77.850 | 48.822 | 4,296,000 |
| 2024-04-23 | 83.500 | 83.760 | 78.030 | 79.080 | 49.594 | 6,044,850 |
| 2024-04-22 | 82.890 | 83.830 | 82.500 | 83.430 | 52.322 | 2,266,050 |
| 2024-04-19 | 81.540 | 82.430 | 81.010 | 82.400 | 51.676 | 2,927,250 |
| 2024-04-18 | 81.430 | 81.750 | 80.600 | 80.980 | 50.785 | 1,655,400 |
| 2024-04-17 | 81.970 | 81.970 | 80.370 | 80.710 | 50.616 | 2,505,750 |
| 2024-04-16 | 82.410 | 82.650 | 81.780 | 82.120 | 51.500 | 1,576,050 |
| 2024-04-15 | 83.280 | 83.490 | 81.870 | 82.000 | 51.425 | 1,702,800 |
| 2024-04-12 | 82.230 | 82.680 | 81.580 | 82.150 | 51.519 | 1,563,600 |
| 2024-04-11 | 84.020 | 84.020 | 82.130 | 82.190 | 51.544 | 1,783,200 |
| 2024-04-10 | 83.520 | 84.560 | 83.520 | 83.930 | 52.635 | 1,708,500 |
| 2024-04-09 | 86.880 | 87.350 | 83.160 | 83.740 | 52.516 | 2,339,550 |
| 2024-04-08 | 87.220 | 87.720 | 86.640 | 86.840 | 54.460 | 1,676,550 |
| 2024-04-05 | 87.090 | 87.630 | 86.930 | 87.260 | 54.724 | 1,745,250 |
| 2024-04-04 | 87.260 | 88.270 | 86.510 | 86.610 | 54.316 | 1,251,000 |
| 2024-04-03 | 87.420 | 87.600 | 86.790 | 87.040 | 54.586 | 1,753,050 |
| 2024-04-02 | 87.520 | 88.160 | 87.080 | 87.260 | 54.724 | 1,836,750 |
| 2024-04-01 | 88.300 | 88.370 | 87.350 | 87.490 | 54.868 | 1,722,750 |
| 2024-03-28 | 88.610 | 89.190 | 88.290 | 88.440 | 55.464 | 2,471,550 |
| 2024-03-27 | 86.790 | 88.210 | 86.790 | 88.170 | 55.294 | 1,564,500 |
| 2024-03-26 | 86.420 | 87.190 | 86.210 | 86.540 | 54.272 | 1,833,300 |
| 2024-03-25 | 86.360 | 86.960 | 86.090 | 86.720 | 54.385 | 1,380,450 |
| 2024-03-22 | 86.760 | 86.980 | 86.100 | 86.230 | 54.078 | 1,855,350 |
| 2024-03-21 | 86.150 | 86.700 | 85.370 | 85.820 | 53.820 | 1,347,450 |
| 2024-03-20 | 85.920 | 86.700 | 85.810 | 86.360 | 54.159 | 1,393,950 |
| 2024-03-19 | 85.680 | 86.310 | 85.290 | 86.000 | 53.933 | 1,694,550 |
| 2024-03-18 | 85.000 | 85.410 | 84.730 | 84.990 | 53.300 | 1,366,200 |
| 2024-03-15 | 84.420 | 85.570 | 84.150 | 85.510 | 53.626 | 3,788,250 |
| 2024-03-14 | 85.410 | 85.590 | 84.290 | 85.230 | 53.450 | 1,716,000 |
| 2024-03-13 | 85.880 | 86.000 | 85.090 | 85.490 | 53.614 | 1,918,800 |
| 2024-03-12 | 85.160 | 85.950 | 84.830 | 85.630 | 53.701 | 1,883,850 |
| 2024-03-11 | 84.180 | 85.570 | 84.180 | 84.940 | 53.269 | 1,191,750 |
| 2024-03-08 | 84.060 | 84.700 | 83.790 | 84.400 | 52.930 | 1,266,600 |
| 2024-03-07 | 84.500 | 85.060 | 84.160 | 84.190 | 52.798 | 1,301,550 |
| 2024-03-06 | 84.140 | 84.960 | 83.520 | 84.740 | 53.143 | 1,371,000 |
| 2024-03-05 | 83.480 | 84.500 | 83.480 | 84.050 | 52.710 | 1,591,200 |
| 2024-03-04 | 82.770 | 83.820 | 82.770 | 83.610 | 52.435 | 1,552,800 |
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.