Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 83.250 | 83.300 | 82.340 | 82.940 | 33.212 | 1,236,825 |
| 2022-01-05 | 83.050 | 83.090 | 81.530 | 81.550 | 32.655 | 1,271,925 |
| 2022-01-04 | 81.940 | 83.000 | 81.690 | 82.470 | 33.023 | 1,543,275 |
| 2022-01-03 | 82.700 | 82.850 | 80.610 | 81.260 | 32.539 | 1,019,475 |
| 2021-12-31 | 81.520 | 82.870 | 81.520 | 82.390 | 32.991 | 1,329,300 |
| 2021-12-30 | 82.810 | 83.050 | 81.470 | 81.530 | 32.647 | 852,075 |
| 2021-12-29 | 82.090 | 82.980 | 82.090 | 82.520 | 33.043 | 886,725 |
| 2021-12-28 | 81.200 | 82.550 | 81.200 | 81.970 | 32.823 | 909,450 |
| 2021-12-27 | 80.180 | 81.500 | 79.970 | 81.360 | 32.579 | 731,925 |
| 2021-12-23 | 80.110 | 80.760 | 79.790 | 80.170 | 32.102 | 937,800 |
| 2021-12-22 | 79.230 | 79.960 | 79.100 | 79.650 | 31.894 | 1,253,700 |
| 2021-12-21 | 79.500 | 80.470 | 78.880 | 79.540 | 31.850 | 1,671,750 |
| 2021-12-20 | 79.590 | 79.780 | 77.850 | 78.750 | 31.534 | 1,497,600 |
| 2021-12-17 | 81.900 | 81.930 | 80.340 | 80.400 | 32.195 | 3,167,100 |
| 2021-12-16 | 82.790 | 83.140 | 81.930 | 82.120 | 32.883 | 1,718,775 |
| 2021-12-15 | 81.750 | 82.040 | 80.980 | 81.670 | 32.703 | 1,251,225 |
| 2021-12-14 | 80.840 | 82.350 | 80.250 | 81.480 | 32.627 | 1,831,500 |
| 2021-12-13 | 80.830 | 81.170 | 79.810 | 80.620 | 32.283 | 1,131,075 |
| 2021-12-10 | 80.470 | 81.000 | 79.990 | 80.940 | 32.411 | 1,026,900 |
| 2021-12-09 | 80.210 | 80.300 | 78.710 | 79.780 | 31.946 | 1,415,475 |
| 2021-12-08 | 79.650 | 80.470 | 79.370 | 79.900 | 31.994 | 893,250 |
| 2021-12-07 | 79.030 | 80.150 | 79.020 | 79.770 | 31.942 | 1,423,125 |
| 2021-12-06 | 77.900 | 79.500 | 77.760 | 78.710 | 31.518 | 1,228,275 |
| 2021-12-03 | 78.850 | 79.030 | 77.230 | 77.720 | 30.669 | 1,319,400 |
| 2021-12-02 | 76.370 | 79.350 | 75.950 | 78.850 | 31.115 | 1,832,850 |
| 2021-12-01 | 77.920 | 78.730 | 75.660 | 75.710 | 29.876 | 1,449,675 |
| 2021-11-30 | 78.630 | 79.070 | 76.390 | 76.640 | 30.243 | 3,746,025 |
| 2021-11-29 | 81.340 | 81.340 | 79.420 | 79.470 | 31.359 | 1,138,950 |
| 2021-11-26 | 81.100 | 81.620 | 79.480 | 80.470 | 31.754 | 1,391,850 |
| 2021-11-24 | 84.390 | 84.530 | 82.670 | 83.500 | 32.950 | 1,599,300 |
| 2021-11-23 | 83.440 | 84.930 | 83.440 | 84.500 | 33.344 | 2,063,250 |
| 2021-11-22 | 80.640 | 83.340 | 80.180 | 82.510 | 32.559 | 1,558,575 |
| 2021-11-19 | 81.660 | 81.660 | 80.240 | 80.290 | 31.683 | 994,500 |
| 2021-11-18 | 81.920 | 82.350 | 81.140 | 81.880 | 32.310 | 1,138,050 |
| 2021-11-17 | 80.840 | 81.850 | 79.640 | 81.660 | 32.224 | 1,764,225 |
| 2021-11-16 | 81.160 | 82.050 | 80.560 | 81.110 | 32.007 | 1,757,700 |
| 2021-11-15 | 81.450 | 81.710 | 80.580 | 80.840 | 31.900 | 1,453,275 |
| 2021-11-12 | 81.240 | 81.650 | 80.480 | 81.230 | 32.054 | 1,303,650 |
| 2021-11-11 | 81.240 | 81.640 | 80.730 | 81.300 | 32.082 | 780,525 |
| 2021-11-10 | 81.420 | 81.940 | 81.150 | 81.340 | 32.097 | 1,126,125 |
| 2021-11-09 | 81.090 | 81.540 | 80.470 | 81.320 | 32.089 | 1,010,925 |
| 2021-11-08 | 81.290 | 81.680 | 80.750 | 81.420 | 32.129 | 1,134,675 |
| 2021-11-05 | 79.970 | 80.970 | 79.650 | 80.580 | 31.797 | 1,140,750 |
| 2021-11-04 | 81.300 | 81.320 | 79.080 | 79.390 | 31.328 | 1,347,750 |
| 2021-11-03 | 81.620 | 82.390 | 81.190 | 81.600 | 32.200 | 1,243,350 |
| 2021-11-02 | 80.340 | 81.770 | 80.090 | 81.620 | 32.208 | 1,161,225 |
| 2021-11-01 | 79.770 | 80.090 | 79.250 | 80.060 | 31.592 | 1,046,700 |
| 2021-10-29 | 81.000 | 81.050 | 79.310 | 79.600 | 31.411 | 1,351,125 |
| 2021-10-28 | 80.670 | 81.310 | 80.270 | 80.930 | 31.936 | 835,200 |
| 2021-10-27 | 81.980 | 82.230 | 80.240 | 80.260 | 31.671 | 1,526,850 |
| 2021-10-26 | 82.090 | 82.280 | 81.610 | 81.850 | 32.299 | 885,825 |
| 2021-10-25 | 82.590 | 82.760 | 81.570 | 81.940 | 32.334 | 2,263,725 |
| 2021-10-22 | 80.550 | 82.740 | 79.890 | 82.260 | 32.460 | 3,039,750 |
| 2021-10-21 | 78.350 | 79.260 | 78.080 | 78.890 | 31.131 | 1,171,350 |
| 2021-10-20 | 77.120 | 78.580 | 77.120 | 78.480 | 30.969 | 1,030,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.