Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	67.160	67.160	65.560	65.960	39.676	1,959,150
2022-04-01	66.920	67.580	66.690	67.310	40.489	1,597,800
2022-03-31	67.000	67.530	66.370	66.590	40.055	3,912,900
2022-03-30	66.860	67.130	66.500	67.080	40.350	1,993,950
2022-03-29	66.610	67.000	66.070	66.750	40.152	2,920,800
2022-03-28	66.000	66.340	65.670	66.260	39.857	1,460,100
2022-03-25	65.520	66.120	65.330	65.980	39.689	1,888,050
2022-03-24	64.640	65.790	64.500	65.340	39.304	2,116,800
2022-03-23	98.620	99.680	97.860	97.950	39.279	1,409,400
2022-03-22	98.570	99.490	97.760	98.830	39.632	1,824,975
2022-03-21	97.250	98.130	96.260	97.970	39.288	1,516,050
2022-03-18	95.190	96.150	93.830	96.000	38.498	3,150,675
2022-03-17	93.380	95.250	92.850	95.240	38.193	1,809,450
2022-03-16	95.600	95.650	92.800	94.040	37.712	2,479,725
2022-03-15	94.710	95.390	93.810	95.000	38.097	2,407,500
2022-03-14	95.520	96.460	93.210	93.680	37.567	2,131,200
2022-03-11	93.230	95.250	93.210	94.400	37.856	1,955,700
2022-03-10	90.720	93.100	90.630	92.810	37.218	1,661,400
2022-03-09	91.530	92.550	90.480	91.680	36.765	2,722,725
2022-03-08	89.470	91.860	88.530	89.230	35.783	2,054,925
2022-03-07	89.100	89.820	88.310	88.900	35.598	1,482,975
2022-03-04	88.780	90.110	88.040	90.090	36.075	1,436,625
2022-03-03	90.790	91.610	89.800	90.370	36.187	1,467,900
2022-03-02	88.900	91.110	88.900	90.540	36.255	1,291,725
2022-03-01	89.770	90.160	87.500	88.180	35.310	1,370,025
2022-02-28	88.650	90.700	88.560	90.300	36.159	1,714,950
2022-02-25	88.230	91.290	88.230	91.190	36.515	1,246,950
2022-02-24	87.220	87.860	85.430	87.650	35.098	2,054,475
2022-02-23	91.310	91.330	89.290	89.350	35.778	1,673,325
2022-02-22	90.490	91.540	89.510	90.440	36.215	1,748,250
2022-02-18	89.480	90.660	89.310	90.470	36.227	1,493,325
2022-02-17	90.470	90.470	88.810	89.760	35.943	1,071,225
2022-02-16	89.670	91.160	89.670	90.950	36.419	1,792,575
2022-02-15	90.410	91.230	89.620	90.110	36.083	1,431,675
2022-02-14	90.020	90.300	88.440	89.490	35.834	2,406,600
2022-02-11	91.470	91.930	89.700	89.970	36.027	2,430,225
2022-02-10	92.100	93.090	91.110	91.940	36.815	2,381,850
2022-02-09	93.170	93.790	92.210	92.620	37.088	2,179,350
2022-02-08	91.330	93.020	90.900	92.800	37.160	2,683,125
2022-02-07	90.020	91.510	89.810	90.810	36.363	2,326,275
2022-02-04	88.790	90.420	88.610	89.760	35.943	2,629,800
2022-02-03	88.620	89.380	88.040	88.940	35.614	2,702,925
2022-02-02	85.850	88.050	85.740	87.760	35.142	3,491,550
2022-02-01	84.140	86.310	84.140	85.790	34.353	3,048,075
2022-01-31	83.770	84.930	83.590	84.500	33.836	5,492,250
2022-01-28	83.000	85.930	82.520	84.660	33.900	5,241,150
2022-01-27	82.960	84.600	81.250	81.340	32.571	1,988,775
2022-01-26	82.500	83.680	81.190	82.360	32.979	1,955,700
2022-01-25	82.100	83.390	80.660	82.470	33.023	2,294,550
2022-01-24	81.850	83.640	80.010	83.360	33.380	2,149,425
2022-01-21	83.340	84.250	82.390	82.540	33.051	1,707,525
2022-01-20	82.700	85.450	82.700	83.300	33.356	1,709,775
2022-01-19	84.970	85.100	82.490	82.530	33.047	1,001,925
2022-01-18	85.260	85.490	84.150	84.730	33.928	1,233,450
2022-01-14	85.240	85.780	84.630	85.590	34.273	1,242,675
2022-01-13	85.920	87.070	85.620	86.240	34.533	1,573,875
2022-01-12	85.000	85.670	84.510	85.510	34.241	1,217,700
2022-01-11	84.700	85.100	83.430	85.060	34.061	1,285,650
2022-01-10	85.020	85.240	83.870	84.390	33.792	1,393,200
2022-01-07	82.930	84.800	82.930	84.580	33.868	1,299,375

← NewerPage 20 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.