Berkley W R Corp historical data

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

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
2021-10-19	77.470	77.760	77.140	77.470	30.570	1,157,850
2021-10-18	77.500	77.550	76.250	76.400	30.148	1,222,650
2021-10-15	78.150	78.320	77.730	77.780	30.693	978,525
2021-10-14	76.560	77.550	76.360	77.490	30.578	1,050,750
2021-10-13	76.170	76.290	74.910	76.110	30.034	1,249,650

← NewerPage 21 of 79 · 4,730 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.