Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	69.290	69.560	67.260	67.390	40.909	1,932,300
2022-06-28	69.710	70.420	68.790	69.090	41.941	1,898,400
2022-06-27	68.140	69.290	67.880	69.190	42.002	1,948,500
2022-06-24	65.800	68.140	65.460	68.030	41.297	3,553,800
2022-06-23	67.250	67.830	65.620	65.950	39.671	2,115,000
2022-06-22	66.680	67.480	66.290	66.930	40.260	2,050,950
2022-06-21	68.020	68.020	66.830	67.530	40.621	2,325,150
2022-06-17	66.440	67.240	65.780	66.820	40.194	4,475,100
2022-06-16	66.060	66.660	65.360	66.300	39.881	2,431,500
2022-06-15	67.320	68.330	66.390	67.010	40.308	1,967,550
2022-06-14	66.470	67.420	66.150	66.740	40.146	1,979,700
2022-06-13	67.100	67.590	65.940	66.300	39.881	1,784,100
2022-06-10	68.620	69.060	67.890	68.260	41.060	1,287,000
2022-06-09	71.040	71.230	69.630	69.650	41.896	1,172,250
2022-06-08	71.860	71.860	70.940	71.020	42.720	1,066,950
2022-06-07	71.250	72.320	71.020	72.270	43.472	1,416,000
2022-06-06	71.200	71.800	70.650	71.560	43.045	1,163,850
2022-06-03	70.590	70.890	70.420	70.610	42.474	1,501,650
2022-06-02	70.790	70.940	70.080	70.900	42.648	2,015,850
2022-06-01	71.050	71.580	69.280	70.670	42.510	1,924,650
2022-05-31	70.340	71.410	69.790	71.130	42.786	2,564,850
2022-05-27	70.200	70.810	69.990	70.800	42.588	1,805,550
2022-05-26	69.580	70.430	69.340	70.110	42.173	1,655,850
2022-05-25	68.220	69.270	68.220	69.010	41.511	1,842,900
2022-05-24	67.960	68.900	66.840	68.760	41.361	2,202,300
2022-05-23	67.330	68.440	66.750	67.840	40.807	2,320,650
2022-05-20	66.550	67.050	65.530	66.480	39.989	6,087,900
2022-05-19	67.150	67.580	65.120	66.290	39.875	2,620,650
2022-05-18	68.790	68.970	67.740	67.910	40.849	1,944,900
2022-05-17	68.430	69.370	67.870	69.080	41.553	2,592,450
2022-05-16	67.490	68.330	67.190	67.630	40.681	2,511,750
2022-05-13	66.800	67.400	66.340	67.330	40.501	2,703,750
2022-05-12	66.590	67.050	65.500	66.350	39.911	2,843,100
2022-05-11	66.450	67.900	66.280	66.660	40.098	2,345,250
2022-05-10	67.580	68.210	65.790	66.350	39.911	3,391,500
2022-05-09	68.410	68.590	67.080	67.230	40.440	2,795,250
2022-05-06	67.840	69.050	67.290	68.780	41.373	1,905,900
2022-05-05	68.470	69.020	67.210	68.060	40.940	1,685,100
2022-05-04	67.440	69.230	67.280	69.010	41.511	2,392,350
2022-05-03	66.660	67.740	66.040	67.260	40.459	2,349,750
2022-05-02	67.020	67.320	65.100	66.190	39.815	3,258,000
2022-04-29	68.510	68.580	66.250	66.490	39.995	4,204,350
2022-04-28	68.570	68.890	67.710	68.750	41.355	2,499,150
2022-04-27	67.590	69.070	67.100	68.150	40.994	3,316,650
2022-04-26	68.300	69.540	66.930	67.290	40.477	3,240,600
2022-04-25	67.660	68.000	66.540	67.900	40.844	3,835,800
2022-04-22	69.370	69.370	67.910	67.970	40.886	1,953,150
2022-04-21	71.240	71.530	69.340	69.520	41.818	2,769,900
2022-04-20	69.630	71.270	69.440	71.050	42.738	1,977,000
2022-04-19	69.460	69.680	68.640	69.200	41.625	2,558,700
2022-04-18	67.700	69.450	67.610	69.430	41.764	2,683,350
2022-04-14	68.320	68.640	67.880	68.220	41.036	8,181,900
2022-04-13	68.230	68.880	67.530	68.330	41.102	2,047,050
2022-04-12	67.660	68.940	67.460	68.520	41.216	2,442,300
2022-04-11	67.750	68.470	67.330	67.460	40.579	1,553,550
2022-04-08	67.820	68.160	67.320	67.700	40.723	1,867,500
2022-04-07	66.850	67.530	66.370	67.270	40.465	1,601,550
2022-04-06	66.400	67.320	66.310	66.800	40.182	1,632,000
2022-04-05	65.910	67.020	65.910	66.420	39.953	2,113,350
2022-04-04	67.160	67.160	65.560	65.960	39.676	1,959,150

← NewerPage 19 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.