Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	83.750	83.750	82.690	82.690	51.858	1,359,750
2024-02-29	84.500	84.610	82.610	83.600	52.359	2,872,200
2024-02-28	85.000	85.320	84.510	84.560	52.961	1,303,650
2024-02-27	85.170	85.230	84.410	84.880	53.161	1,077,900
2024-02-26	85.700	86.170	84.940	85.170	53.343	1,996,200
2024-02-23	86.000	86.330	85.140	85.310	53.430	1,658,400
2024-02-22	83.760	85.950	83.560	85.710	53.681	2,663,550
2024-02-21	82.300	83.540	82.040	83.480	52.284	1,876,200
2024-02-20	82.330	83.040	81.970	81.980	51.345	1,453,050
2024-02-16	82.480	83.190	82.150	82.610	51.739	1,312,350
2024-02-15	81.970	82.920	81.880	82.270	51.526	1,490,850
2024-02-14	81.130	82.360	81.130	81.920	51.307	1,580,400
2024-02-13	81.550	81.660	80.250	80.940	50.693	1,791,000
2024-02-12	80.680	81.380	80.360	80.710	50.549	1,006,500
2024-02-09	79.430	80.520	79.300	80.480	50.405	1,372,200
2024-02-08	80.090	80.320	79.440	79.880	50.029	1,707,000
2024-02-07	80.800	80.850	80.180	80.340	50.318	1,406,100
2024-02-06	80.940	81.320	80.370	80.490	50.411	1,221,150
2024-02-05	80.990	81.710	80.560	81.380	50.969	1,050,750
2024-02-02	80.740	81.470	80.410	80.870	50.649	1,678,200
2024-02-01	81.200	81.300	79.790	80.280	50.280	2,392,800
2024-01-31	81.890	82.460	81.650	81.880	51.282	3,056,700
2024-01-30	81.420	82.130	81.260	81.630	51.125	1,390,050
2024-01-29	80.930	81.210	80.320	81.190	50.850	2,263,200
2024-01-26	83.130	83.360	81.370	81.470	51.025	2,664,900
2024-01-25	83.440	85.010	81.100	83.270	52.153	4,434,600
2024-01-24	77.930	78.270	77.490	77.690	48.658	2,854,050
2024-01-23	77.070	77.690	76.520	76.780	48.088	2,017,050
2024-01-22	75.260	77.210	75.150	77.080	48.276	2,706,000
2024-01-19	75.000	75.530	74.590	75.320	47.173	2,227,050
2024-01-18	73.370	74.440	73.030	74.380	46.585	908,700
2024-01-17	73.370	74.550	73.360	73.730	46.178	1,255,350
2024-01-16	73.120	73.510	72.720	73.300	45.908	1,426,950
2024-01-12	73.210	73.410	72.680	72.810	45.601	1,605,600
2024-01-11	72.020	72.990	71.940	72.880	45.645	1,269,750
2024-01-10	72.060	72.470	71.890	72.000	45.094	1,497,000
2024-01-09	72.510	72.640	71.380	72.230	45.238	1,810,500
2024-01-08	74.000	74.170	71.980	72.610	45.476	1,820,700
2024-01-05	73.680	74.500	73.270	74.360	46.572	1,844,550
2024-01-04	73.030	73.800	73.030	73.170	45.827	1,849,050
2024-01-03	72.290	73.330	72.290	72.560	45.445	1,651,650
2024-01-02	70.770	72.160	70.770	72.150	45.188	1,578,300
2023-12-29	70.540	70.860	70.110	70.720	44.292	1,179,000
2023-12-28	70.110	70.610	70.110	70.420	44.105	955,800
2023-12-27	69.850	70.250	69.720	70.050	43.873	1,018,650
2023-12-26	70.020	70.330	69.880	70.100	43.904	661,050
2023-12-22	69.990	70.390	69.880	70.210	43.973	1,435,350
2023-12-21	69.040	69.790	68.620	69.760	43.691	2,353,950
2023-12-20	69.930	70.260	69.290	69.310	43.409	2,692,800
2023-12-19	70.200	70.810	70.050	70.150	43.935	1,882,200
2023-12-18	70.620	71.150	69.920	70.720	44.292	1,955,550
2023-12-15	70.010	70.510	69.480	70.220	43.979	5,343,900
2023-12-14	72.900	72.900	70.100	71.170	44.192	3,201,900
2023-12-13	73.090	73.400	72.580	72.790	45.198	2,282,100
2023-12-12	72.890	73.770	72.670	73.290	45.509	1,573,800
2023-12-11	71.920	72.660	71.620	72.660	45.117	1,763,100
2023-12-08	70.900	71.430	70.620	71.330	44.292	1,313,700
2023-12-07	72.260	72.360	70.760	70.900	44.025	1,900,950
2023-12-06	73.170	73.790	71.880	72.070	44.751	1,911,750
2023-12-05	73.510	73.710	73.060	73.210	45.459	1,336,800

← NewerPage 12 of 21 · 1,255 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.