Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	72.390	73.490	71.870	73.430	73.325	1,782,400
2026-07-22	72.650	72.770	71.700	72.360	72.257	2,003,500
2026-07-21	71.480	74.820	71.480	72.160	72.057	3,681,000
2026-07-20	71.870	72.790	71.410	72.730	72.626	2,460,600
2026-07-17	71.230	72.410	70.610	71.610	71.508	3,804,100
2026-07-16	68.560	70.240	68.560	69.900	69.800	2,092,800
2026-07-15	70.520	71.130	69.600	69.880	69.780	1,658,200
2026-07-14	73.250	73.700	71.960	71.980	71.877	1,659,600
2026-07-13	72.740	73.900	72.700	73.840	73.735	2,100,800
2026-07-10	71.760	72.220	71.590	72.190	72.087	1,765,400
2026-07-09	71.260	72.120	70.850	71.820	71.717	2,568,200
2026-07-08	71.590	72.460	71.100	71.280	71.178	1,663,000
2026-07-07	71.780	73.080	71.480	71.540	71.438	1,508,800
2026-07-06	72.000	72.080	70.450	70.920	70.819	1,588,700
2026-07-02	70.750	72.310	69.930	72.080	71.977	1,940,700
2026-07-01	70.790	71.410	70.030	70.660	70.559	1,923,000
2026-06-30	70.920	71.330	70.360	70.530	70.429	1,457,800
2026-06-29	70.980	71.560	70.620	71.010	70.909	1,505,100
2026-06-26	70.100	71.360	69.340	71.270	71.168	2,625,200
2026-06-25	69.710	70.930	69.040	69.290	69.191	2,030,800
2026-06-24	69.270	70.570	68.890	70.050	69.950	2,509,400
2026-06-23	67.880	69.060	67.310	68.960	68.862	2,959,400
2026-06-22	67.280	68.040	67.000	67.140	66.445	1,961,400
2026-06-18	68.260	68.260	67.000	67.180	66.485	4,293,400
2026-06-17	67.830	68.890	67.700	68.090	67.385	1,510,900
2026-06-16	68.390	68.940	67.830	68.370	67.662	1,818,300
2026-06-15	68.160	68.500	67.780	68.030	67.326	1,568,800
2026-06-12	67.200	68.290	66.840	68.270	67.563	1,799,500
2026-06-11	68.190	68.680	67.370	67.540	66.841	2,732,500
2026-06-10	67.700	68.770	67.490	68.150	67.445	1,533,100
2026-06-09	66.870	67.820	66.630	67.220	66.524	1,937,400
2026-06-08	67.800	68.110	66.720	66.750	66.059	2,306,800
2026-06-05	67.020	68.790	66.990	68.570	67.860	1,923,800
2026-06-04	66.860	67.990	65.960	66.310	65.624	2,188,700
2026-06-03	65.090	65.840	64.560	65.290	64.614	2,841,300
2026-06-02	64.440	65.470	63.980	65.180	64.505	2,029,800
2026-06-01	63.200	64.470	62.870	64.350	63.684	2,496,200
2026-05-29	64.000	64.620	63.350	63.540	62.882	7,647,800
2026-05-28	65.260	65.550	64.280	64.300	63.634	2,215,900
2026-05-27	67.200	67.690	65.170	65.290	64.614	2,635,600
2026-05-26	67.440	67.800	67.100	67.330	66.633	1,721,600
2026-05-22	67.500	68.070	67.170	67.540	66.841	1,636,100
2026-05-21	67.790	68.110	66.900	67.470	66.772	2,295,800
2026-05-20	68.130	68.340	67.630	68.240	67.534	1,948,400
2026-05-19	68.750	69.100	68.070	68.520	67.811	1,766,200
2026-05-18	66.490	68.900	66.270	68.760	68.048	1,973,800
2026-05-15	66.510	67.090	66.000	66.450	65.762	2,117,900
2026-05-14	65.780	66.460	65.550	66.030	65.346	1,742,300
2026-05-13	66.280	66.880	65.070	65.430	64.753	1,755,600
2026-05-12	66.500	67.160	66.040	66.560	65.871	1,276,600
2026-05-11	66.020	66.570	65.530	66.410	65.723	1,672,100
2026-05-08	66.620	66.650	65.570	65.680	65.000	1,378,500
2026-05-07	65.790	66.880	65.590	66.530	65.841	1,493,300
2026-05-06	66.430	67.130	65.960	66.120	65.436	1,544,500
2026-05-05	66.210	67.050	65.980	66.490	65.802	1,583,500
2026-05-04	66.020	67.230	65.800	66.320	65.633	1,638,000
2026-05-01	67.220	67.930	66.350	66.380	65.693	2,202,400
2026-04-30	66.330	67.000	65.760	66.830	66.138	2,777,700
2026-04-29	67.050	67.290	66.320	66.950	66.257	2,154,400
2026-04-28	67.000	67.460	66.570	67.120	66.425	1,879,400

← NewerPage 2 of 5 · 250 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.