Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	57.080	58.040	56.960	57.150	35.088	2,115,150
2023-06-12	57.100	57.290	56.610	57.150	35.088	1,335,450
2023-06-09	57.200	57.780	57.180	57.190	35.113	1,312,050
2023-06-08	57.570	57.700	57.000	57.300	35.180	1,459,200
2023-06-07	57.490	57.920	56.800	57.700	35.426	1,798,200
2023-06-06	57.370	57.660	57.070	57.550	35.334	1,267,500
2023-06-05	57.740	57.970	56.880	57.420	35.254	1,874,400
2023-06-02	57.350	57.910	56.990	57.650	35.395	2,442,750
2023-06-01	55.710	56.930	55.500	56.910	34.941	2,238,750
2023-05-31	56.500	56.770	55.580	55.680	34.186	4,051,350
2023-05-30	56.390	56.910	55.870	56.830	34.892	2,288,250
2023-05-26	56.030	56.290	55.500	56.150	34.474	2,786,400
2023-05-25	56.190	56.660	55.670	56.100	34.444	3,650,250
2023-05-24	57.740	57.740	56.770	56.810	34.879	1,802,100
2023-05-23	58.430	58.740	57.700	57.760	35.463	2,141,250
2023-05-22	57.580	58.390	56.870	58.370	35.837	2,777,850
2023-05-19	57.980	58.340	57.420	57.650	35.395	5,574,600
2023-05-18	57.470	57.590	56.910	57.540	35.328	2,527,650
2023-05-17	58.390	58.440	57.380	57.430	35.260	3,525,300
2023-05-16	58.840	59.000	58.250	58.260	35.770	1,655,100
2023-05-15	59.140	59.220	58.460	59.020	36.236	1,528,800
2023-05-12	59.350	59.350	58.500	58.920	36.175	1,745,250
2023-05-11	58.750	58.970	58.500	58.880	36.150	1,655,250
2023-05-10	59.040	59.280	57.800	58.990	36.218	1,725,450
2023-05-09	58.590	59.370	58.470	58.950	36.193	2,258,100
2023-05-08	59.000	59.150	58.700	58.710	36.046	1,579,350
2023-05-05	58.590	59.290	58.500	58.650	36.009	1,962,000
2023-05-04	57.700	58.280	57.030	57.960	35.585	3,543,300
2023-05-03	58.400	58.700	57.990	58.100	35.671	3,269,100
2023-05-02	59.560	59.670	58.110	58.400	35.856	3,196,950
2023-05-01	58.880	59.810	58.530	59.730	36.672	3,095,250
2023-04-28	57.780	59.060	57.450	58.920	36.175	4,200,900
2023-04-27	56.920	58.010	56.880	57.800	35.487	3,213,000
2023-04-26	57.430	58.580	56.640	57.360	35.217	3,564,000
2023-04-25	57.590	58.860	57.420	57.630	35.383	3,564,150
2023-04-24	57.900	59.420	57.520	57.880	35.536	5,800,050
2023-04-21	59.210	59.250	56.050	57.520	35.315	12,003,300
2023-04-20	62.960	63.460	62.190	63.360	38.901	3,935,100
2023-04-19	63.150	63.240	62.600	62.830	38.576	2,332,650
2023-04-18	62.600	63.230	62.340	62.940	38.643	1,817,250
2023-04-17	61.500	62.500	61.130	62.500	38.373	1,694,250
2023-04-14	62.940	63.230	61.130	61.480	37.747	2,180,250
2023-04-13	62.300	62.890	61.750	62.660	38.471	2,239,950
2023-04-12	62.990	63.450	62.360	62.840	38.582	2,392,050
2023-04-11	63.000	63.390	62.790	63.100	38.741	1,436,400
2023-04-10	62.980	63.340	62.800	62.990	38.674	1,717,800
2023-04-06	62.960	63.820	62.580	63.100	38.741	1,966,650
2023-04-05	62.170	62.970	62.080	62.650	38.465	1,618,650
2023-04-04	63.000	63.040	61.540	62.410	38.318	1,270,800
2023-04-03	62.460	63.410	62.160	62.840	38.582	2,485,800
2023-03-31	62.540	62.540	61.940	62.260	38.226	3,175,050
2023-03-30	62.070	62.070	61.320	62.000	38.066	1,265,400
2023-03-29	62.000	62.140	61.440	61.990	38.060	1,959,000
2023-03-28	60.920	61.670	60.700	61.430	37.716	1,668,600
2023-03-27	60.890	61.560	60.520	61.170	37.556	1,873,200
2023-03-24	59.330	60.220	58.920	60.030	36.856	1,621,050
2023-03-23	61.000	61.060	59.740	59.970	36.820	1,634,550
2023-03-22	62.520	62.720	61.030	61.050	37.483	1,976,400
2023-03-21	62.750	63.320	62.390	62.500	38.373	2,327,850
2023-03-20	61.410	62.380	61.290	61.690	37.876	3,524,250

← NewerPage 15 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.