Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	62.590	62.590	60.960	61.000	37.452	7,300,650
2023-03-16	60.140	63.070	59.980	62.910	38.625	4,798,350
2023-03-15	60.450	61.070	59.500	60.300	37.022	5,244,300
2023-03-14	61.100	61.540	60.120	61.180	37.562	2,232,900
2023-03-13	61.500	61.640	59.980	60.230	36.979	2,966,550
2023-03-10	63.420	63.850	62.560	62.660	38.471	3,050,700
2023-03-09	65.290	65.290	63.570	63.910	39.239	2,078,400
2023-03-08	65.910	66.300	64.720	65.110	39.975	3,041,250
2023-03-07	66.980	67.070	65.690	66.030	40.479	1,895,700
2023-03-06	67.570	67.750	66.560	66.940	41.037	1,508,100
2023-03-03	67.160	67.720	66.560	67.540	41.405	2,167,500
2023-03-02	67.030	67.380	66.330	67.340	41.282	2,394,300
2023-03-01	65.840	67.300	65.800	67.250	41.227	2,058,000
2023-02-28	66.580	66.840	66.030	66.190	40.577	2,501,700
2023-02-27	66.380	66.900	66.000	66.290	40.638	1,450,950
2023-02-24	65.630	66.580	65.540	66.350	40.675	2,446,050
2023-02-23	66.700	67.150	65.870	66.270	40.626	1,546,050
2023-02-22	67.150	67.310	66.560	66.600	40.828	1,274,550
2023-02-21	67.090	67.150	66.340	66.780	40.939	1,918,050
2023-02-17	66.840	67.710	66.790	67.140	41.159	3,295,650
2023-02-16	67.010	67.540	66.600	66.850	40.982	1,461,900
2023-02-15	67.130	67.760	66.940	67.340	41.282	1,317,600
2023-02-14	68.570	68.940	67.040	67.060	41.110	2,044,350
2023-02-13	68.540	69.090	68.220	68.460	41.968	1,846,800
2023-02-10	68.680	68.890	68.100	68.190	41.803	1,352,850
2023-02-09	69.490	70.240	68.520	68.530	42.011	2,157,450
2023-02-08	69.420	70.340	69.210	69.220	42.434	1,769,100
2023-02-07	68.070	69.830	67.970	69.670	42.710	1,828,350
2023-02-06	66.850	68.380	66.700	68.310	41.877	2,214,450
2023-02-03	66.920	67.340	65.930	66.870	40.994	3,133,050
2023-02-02	68.930	68.930	66.240	66.590	40.822	4,796,400
2023-02-01	69.170	69.600	68.440	69.080	42.349	1,931,700
2023-01-31	70.010	70.180	69.130	70.140	42.998	1,677,900
2023-01-30	69.700	70.170	69.000	69.780	42.778	3,683,850
2023-01-27	71.500	71.840	68.990	69.220	42.434	2,488,050
2023-01-26	71.470	71.830	70.940	71.320	43.722	1,447,950
2023-01-25	70.700	71.620	70.540	71.420	43.783	1,237,950
2023-01-24	70.330	75.530	69.480	70.780	43.391	1,565,100
2023-01-23	70.120	70.650	69.740	70.330	43.115	1,430,700
2023-01-20	69.980	70.010	68.230	69.920	42.863	2,840,250
2023-01-19	70.860	71.030	69.700	69.800	42.790	1,893,300
2023-01-18	71.710	71.850	70.920	71.000	43.526	2,279,550
2023-01-17	73.360	73.360	71.280	71.810	44.022	1,596,900
2023-01-13	72.700	73.540	72.310	73.360	44.972	1,131,750
2023-01-12	72.700	73.490	72.140	73.030	44.770	1,601,850
2023-01-11	73.290	73.600	72.630	72.960	44.421	1,351,200
2023-01-10	73.410	73.860	72.810	73.350	44.658	1,207,350
2023-01-09	74.290	74.380	72.590	72.980	44.433	1,947,000
2023-01-06	72.560	74.460	72.320	74.290	45.230	1,845,300
2023-01-05	72.290	72.690	71.290	71.880	43.763	2,379,900
2023-01-04	72.850	73.290	72.020	72.340	44.043	2,352,450
2023-01-03	72.470	72.920	71.440	72.580	44.189	1,739,400
2022-12-30	72.940	73.230	71.910	72.570	44.183	1,386,000
2022-12-29	73.070	73.870	72.710	73.240	44.591	852,450
2022-12-28	74.220	74.260	72.790	72.800	44.323	830,550
2022-12-27	73.630	74.300	73.250	73.910	44.999	1,358,850
2022-12-23	73.060	73.560	72.780	73.450	44.719	964,050
2022-12-22	73.800	74.240	72.140	72.980	44.433	1,669,500
2022-12-21	73.490	73.960	72.980	73.870	44.975	2,361,300
2022-12-20	72.020	73.090	71.940	72.870	44.366	1,624,050

← NewerPage 16 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.