Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	61.920	62.460	61.630	61.930	38.095	1,142,700
2023-09-07	61.760	62.000	61.290	61.780	38.002	1,963,650
2023-09-06	61.540	61.820	61.180	61.530	37.849	991,050
2023-09-05	62.420	62.800	61.720	61.750	37.984	1,080,900
2023-09-01	62.310	62.610	62.160	62.430	38.402	828,450
2023-08-31	61.930	62.020	61.390	61.860	38.052	2,068,800
2023-08-30	61.760	62.100	61.470	61.660	37.929	1,561,500
2023-08-29	61.530	61.820	60.670	61.750	37.984	1,312,350
2023-08-28	60.650	61.520	60.650	61.280	37.695	1,137,150
2023-08-25	60.910	61.450	60.640	60.930	37.479	892,200
2023-08-24	60.860	61.770	60.750	60.810	37.406	1,068,750
2023-08-23	60.630	61.240	60.370	60.980	37.510	1,483,050
2023-08-22	61.170	61.440	60.650	60.720	37.350	1,039,800
2023-08-21	62.020	62.110	61.180	61.300	37.707	1,403,550
2023-08-18	61.690	62.230	61.610	61.940	38.101	1,229,850
2023-08-17	63.010	63.010	61.780	61.840	38.039	1,031,700
2023-08-16	62.850	63.410	62.580	62.620	38.519	1,205,250
2023-08-15	63.300	63.610	62.670	62.740	38.593	943,950
2023-08-14	64.160	64.160	63.610	63.800	39.245	1,299,300
2023-08-11	63.270	64.010	63.170	63.940	39.331	1,419,000
2023-08-10	63.000	63.850	63.000	63.320	38.950	2,364,450
2023-08-09	62.630	63.160	62.340	62.760	38.605	1,182,750
2023-08-08	62.610	62.880	62.350	62.680	38.556	1,675,500
2023-08-07	62.230	63.330	62.230	63.010	38.759	972,600
2023-08-04	62.060	62.500	61.810	61.900	38.076	1,588,500
2023-08-03	62.660	62.870	61.930	62.340	38.347	1,483,350
2023-08-02	61.720	62.940	61.700	62.650	38.538	1,506,450
2023-08-01	61.690	62.120	61.320	61.690	37.947	931,200
2023-07-31	62.390	62.750	61.410	61.690	37.947	3,005,550
2023-07-28	62.950	62.950	61.790	62.380	38.371	2,502,450
2023-07-27	61.930	62.700	61.550	62.500	38.445	2,766,600
2023-07-26	61.030	62.000	61.030	61.770	37.996	1,896,150
2023-07-25	61.590	61.590	60.600	60.740	37.363	1,907,700
2023-07-24	61.540	61.880	60.960	61.320	37.719	2,470,050
2023-07-21	64.510	64.510	60.630	61.570	37.873	3,812,250
2023-07-20	61.020	61.700	60.770	61.640	37.916	3,510,150
2023-07-19	60.700	61.160	60.530	60.630	37.295	1,280,550
2023-07-18	60.340	60.830	60.170	60.560	37.252	1,449,450
2023-07-17	59.120	60.860	59.100	60.530	37.233	2,012,850
2023-07-14	58.890	59.050	57.790	58.930	36.249	2,088,300
2023-07-13	59.060	59.380	58.890	58.960	36.268	1,838,550
2023-07-12	60.270	60.400	59.440	59.620	36.674	1,766,850
2023-07-11	59.490	59.920	59.320	59.890	36.840	1,635,300
2023-07-10	59.640	60.480	59.440	59.490	36.594	1,767,150
2023-07-07	59.180	60.280	59.140	59.860	36.821	1,882,650
2023-07-06	59.450	59.960	59.250	59.560	36.637	1,789,050
2023-07-05	59.230	59.720	58.650	59.680	36.711	2,001,150
2023-07-03	59.470	60.050	59.200	59.680	36.711	814,800
2023-06-30	59.350	59.910	58.950	59.560	36.637	1,777,200
2023-06-29	58.100	59.190	58.100	59.120	36.366	1,294,500
2023-06-28	58.470	58.690	57.420	58.120	35.751	2,004,750
2023-06-27	58.660	59.220	58.600	58.730	36.126	1,275,750
2023-06-26	58.380	58.730	57.860	58.660	36.083	1,518,450
2023-06-23	58.170	58.860	58.060	58.210	35.806	2,182,500
2023-06-22	58.950	59.090	57.930	58.470	35.899	1,625,400
2023-06-21	58.240	58.990	58.000	58.890	36.156	1,632,750
2023-06-20	58.970	58.990	58.220	58.450	35.886	1,759,500
2023-06-16	58.730	59.540	58.610	59.280	36.396	5,677,050
2023-06-15	57.630	58.630	57.270	58.400	35.856	2,938,800
2023-06-14	57.230	57.700	56.360	56.540	34.714	2,551,800

← NewerPage 14 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.