Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	73.090	74.160	73.060	73.650	45.732	2,305,200
2023-12-01	72.290	73.570	72.290	73.260	45.490	2,577,000
2023-11-30	70.620	72.750	70.620	72.550	45.049	9,089,100
2023-11-29	70.970	71.030	70.300	70.570	43.820	1,328,100
2023-11-28	71.780	72.100	71.140	71.150	44.180	1,338,150
2023-11-27	71.720	72.000	71.400	71.800	44.583	1,398,900
2023-11-24	70.890	72.210	70.890	71.830	44.602	715,200
2023-11-22	70.940	71.690	70.910	71.070	44.130	1,422,450
2023-11-21	69.950	71.330	69.950	71.140	44.174	1,825,350
2023-11-20	69.910	70.270	69.600	69.650	43.248	1,225,650
2023-11-17	69.860	70.470	69.630	70.210	43.596	1,661,400
2023-11-16	69.020	69.790	68.860	69.770	43.323	1,679,250
2023-11-15	68.470	69.320	68.170	68.540	42.559	2,537,250
2023-11-14	68.510	68.790	67.950	68.470	42.516	1,763,700
2023-11-13	68.310	68.950	68.100	68.780	42.708	1,348,200
2023-11-10	67.490	68.240	67.400	68.150	42.317	917,100
2023-11-09	68.020	68.140	67.320	67.410	41.858	871,950
2023-11-08	68.380	68.420	67.410	67.900	42.162	1,095,000
2023-11-07	68.220	68.560	67.900	68.300	42.410	1,203,150
2023-11-06	67.870	68.590	67.820	68.190	42.342	1,353,600
2023-11-03	68.190	68.410	67.380	67.880	42.149	1,583,700
2023-11-02	68.080	68.160	67.000	67.810	42.106	1,849,500
2023-11-01	67.950	68.290	67.400	67.930	42.180	1,988,400
2023-10-31	66.700	67.680	66.360	67.420	41.864	4,236,000
2023-10-30	65.570	66.910	65.370	66.710	41.423	2,253,450
2023-10-27	66.640	66.830	64.800	65.320	40.560	2,492,250
2023-10-26	67.150	67.840	66.640	67.050	41.634	2,274,300
2023-10-25	67.400	67.980	66.690	67.060	41.640	3,079,350
2023-10-24	66.960	68.310	65.850	66.760	41.454	5,529,900
2023-10-23	63.330	63.550	62.730	62.890	39.051	1,783,650
2023-10-20	64.320	64.490	63.170	63.280	39.293	1,869,150
2023-10-19	65.140	65.470	64.130	64.240	39.889	1,094,850
2023-10-18	66.100	66.360	65.210	65.240	40.510	1,399,500
2023-10-17	65.060	66.120	64.850	66.090	41.038	1,428,000
2023-10-16	64.120	65.100	64.000	65.010	40.367	1,440,600
2023-10-13	63.920	64.210	63.460	63.840	39.641	1,073,700
2023-10-12	64.410	64.560	63.110	63.450	39.399	1,649,850
2023-10-11	63.180	64.350	63.130	64.140	39.827	2,291,400
2023-10-10	63.960	64.000	62.960	63.190	39.237	1,679,550
2023-10-09	63.690	64.210	63.440	63.780	39.604	1,146,750
2023-10-06	64.260	64.540	63.830	63.910	39.684	1,631,850
2023-10-05	63.570	64.530	63.570	64.230	39.883	1,288,050
2023-10-04	62.520	63.630	62.520	63.450	39.399	1,633,050
2023-10-03	62.810	62.910	62.060	62.440	38.771	1,705,650
2023-10-02	63.220	63.340	62.330	62.920	39.070	1,766,850
2023-09-29	65.120	65.120	63.330	63.490	39.423	1,632,750
2023-09-28	64.510	65.490	64.480	65.060	40.398	1,795,050
2023-09-27	64.500	64.810	63.550	64.350	39.957	2,279,400
2023-09-26	64.710	65.000	64.340	64.430	40.007	1,232,100
2023-09-25	64.610	64.930	64.420	64.910	40.305	1,428,300
2023-09-22	64.500	65.190	64.470	64.910	40.305	1,200,750
2023-09-21	65.550	65.640	65.110	65.130	40.063	1,624,350
2023-09-20	65.890	65.910	65.280	65.650	40.383	1,907,400
2023-09-19	65.300	65.600	64.920	65.420	40.241	1,569,150
2023-09-18	64.350	65.090	64.070	65.010	39.989	1,262,700
2023-09-15	64.300	64.550	63.930	64.120	39.442	2,956,800
2023-09-14	63.610	64.610	63.420	64.600	39.737	2,255,700
2023-09-13	63.490	63.490	62.790	63.160	38.851	1,556,400
2023-09-12	62.370	63.480	62.320	63.270	38.919	1,023,450
2023-09-11	62.080	62.480	61.960	62.220	38.273	1,176,750

← NewerPage 13 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.