Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	63.880	64.260	63.200	63.840	38.814	1,823,700
2022-09-22	65.090	65.090	63.860	64.440	39.118	1,044,450
2022-09-21	66.700	66.880	64.960	65.010	39.464	926,550
2022-09-20	66.950	67.140	65.620	66.380	40.296	970,050
2022-09-19	66.420	67.650	66.310	67.560	41.012	1,080,600
2022-09-16	67.410	67.580	66.380	66.940	40.636	3,813,150
2022-09-15	67.430	68.210	67.140	67.750	41.127	1,553,550
2022-09-14	66.750	67.680	66.610	67.300	40.854	1,956,300
2022-09-13	67.160	67.760	66.600	66.720	40.502	1,374,900
2022-09-12	67.930	68.460	67.660	68.010	41.285	1,305,150
2022-09-09	68.290	68.610	67.620	67.630	41.055	1,484,100
2022-09-08	66.610	68.060	66.530	68.010	41.285	1,083,150
2022-09-07	65.510	66.990	65.420	66.860	40.587	1,258,800
2022-09-06	65.310	66.390	65.190	65.700	39.883	2,929,650
2022-09-02	65.230	66.390	64.440	64.770	39.318	1,386,300
2022-09-01	64.540	65.160	64.160	64.980	39.446	1,377,600
2022-08-31	65.330	65.740	64.660	64.800	39.337	2,024,100
2022-08-30	66.000	66.000	65.100	65.240	39.604	1,037,250
2022-08-29	66.030	66.570	65.410	66.150	40.156	1,258,200
2022-08-26	67.740	67.970	66.530	66.540	40.393	1,490,550
2022-08-25	66.640	67.510	66.170	67.480	40.964	1,232,700
2022-08-24	65.280	66.660	65.120	66.310	40.253	1,725,750
2022-08-23	65.820	65.970	65.360	65.490	39.755	848,400
2022-08-22	67.010	67.010	65.580	65.690	39.877	1,284,150
2022-08-19	68.040	68.190	67.430	67.590	41.030	1,498,200
2022-08-18	68.090	68.490	67.580	68.090	41.334	931,800
2022-08-17	66.290	68.100	66.260	68.050	41.310	2,023,050
2022-08-16	66.280	66.870	66.170	66.600	40.429	1,400,550
2022-08-15	65.290	66.500	65.060	66.280	40.235	1,067,700
2022-08-12	65.310	65.940	65.240	65.930	40.023	1,114,950
2022-08-11	64.490	65.380	64.330	65.240	39.604	1,893,600
2022-08-10	63.270	64.140	63.270	64.090	38.906	1,497,450
2022-08-09	62.330	63.110	62.120	62.980	38.232	1,731,900
2022-08-08	62.000	62.410	61.830	62.050	37.667	1,641,150
2022-08-05	61.240	61.970	61.240	61.830	37.534	1,458,750
2022-08-04	61.960	62.250	61.110	61.180	37.139	1,965,900
2022-08-03	61.500	62.210	60.890	62.140	37.722	2,693,400
2022-08-02	61.490	61.870	61.050	61.110	37.097	1,652,400
2022-08-01	61.970	62.150	60.940	61.420	37.285	2,325,450
2022-07-29	62.000	62.880	62.000	62.530	37.959	3,182,550
2022-07-28	63.680	63.810	61.130	61.800	37.515	2,235,000
2022-07-27	63.600	64.060	62.830	63.650	38.638	2,193,600
2022-07-26	63.980	64.210	63.270	63.550	38.578	1,742,400
2022-07-25	63.460	64.520	63.380	63.730	38.687	2,029,500
2022-07-22	63.430	64.190	62.240	62.650	38.032	2,638,350
2022-07-21	63.420	64.450	62.460	64.380	39.082	2,368,650
2022-07-20	63.770	64.100	63.290	63.670	38.651	2,133,300
2022-07-19	62.660	64.060	62.510	63.950	38.821	1,977,600
2022-07-18	63.280	63.640	62.040	62.210	37.764	2,137,200
2022-07-15	63.150	63.500	62.410	63.030	38.262	1,862,700
2022-07-14	64.230	64.620	61.700	62.220	37.770	2,509,500
2022-07-13	65.530	66.400	65.510	65.620	39.834	1,708,950
2022-07-12	66.610	67.450	65.800	65.980	40.053	1,648,800
2022-07-11	67.100	67.790	66.800	67.280	40.842	1,763,550
2022-07-08	67.850	68.570	67.280	67.310	40.860	1,670,250
2022-07-07	68.330	68.940	67.530	67.550	41.006	2,138,100
2022-07-06	67.900	68.480	67.150	67.970	41.261	2,280,750
2022-07-05	68.550	69.310	67.120	67.810	41.164	1,998,600
2022-07-01	68.520	69.520	67.650	69.360	42.105	1,533,150
2022-06-30	66.740	68.520	66.300	68.260	41.437	2,189,100

← NewerPage 18 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.