Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	76.560	77.370	76.380	76.460	30.172	1,026,225
2021-10-11	77.420	77.990	76.530	76.560	30.211	920,025
2021-10-08	77.360	78.010	77.010	77.150	30.444	1,315,575
2021-10-07	76.970	78.430	76.970	77.460	30.566	1,561,050
2021-10-06	74.700	76.700	74.400	76.630	30.239	1,579,500
2021-10-05	74.190	75.700	73.760	75.270	29.702	998,100
2021-10-04	74.410	75.440	73.750	73.970	29.189	1,541,025
2021-10-01	73.480	75.010	72.390	74.420	29.367	1,384,875
2021-09-30	73.990	74.290	73.170	73.180	28.877	2,137,275
2021-09-29	72.560	73.790	72.300	73.460	28.988	1,244,475
2021-09-28	73.310	73.650	72.450	72.570	28.637	1,471,725
2021-09-27	73.800	74.310	73.450	73.480	28.996	886,950
2021-09-24	72.720	73.580	72.720	73.310	28.929	1,240,200
2021-09-23	72.920	73.550	72.750	72.900	28.767	1,213,875
2021-09-22	72.250	72.650	71.900	72.290	28.526	1,107,000
2021-09-21	72.110	72.350	71.590	71.720	28.301	1,574,550
2021-09-20	71.820	71.860	70.700	71.620	28.262	2,105,100
2021-09-17	71.820	72.380	71.700	72.190	28.487	3,758,850
2021-09-16	71.990	72.450	71.520	72.170	28.479	1,828,800
2021-09-15	71.030	71.900	71.030	71.690	28.289	1,612,575
2021-09-14	72.470	72.560	71.300	71.470	28.203	1,602,675
2021-09-13	72.260	72.880	71.980	72.480	28.550	1,368,000
2021-09-10	73.350	73.610	71.700	71.730	28.254	1,485,675
2021-09-09	74.190	75.310	73.040	73.050	28.774	1,365,750
2021-09-08	73.190	74.320	72.820	74.220	29.235	1,440,675
2021-09-07	74.290	74.520	73.300	73.330	28.885	1,508,175
2021-09-03	74.990	75.210	74.190	74.450	29.326	848,700
2021-09-02	75.310	75.420	74.590	75.370	29.688	1,012,725
2021-09-01	75.530	75.580	74.430	75.170	29.609	967,050
2021-08-31	75.000	75.940	74.930	75.310	29.665	1,337,400
2021-08-30	76.170	76.180	75.120	75.170	29.609	704,925
2021-08-27	75.270	76.170	75.200	76.140	29.992	1,111,500
2021-08-26	76.220	76.320	75.110	75.120	29.590	1,000,575
2021-08-25	75.980	76.690	75.780	76.190	30.011	1,177,200
2021-08-24	76.120	76.450	75.770	75.920	29.905	1,248,750
2021-08-23	76.460	76.790	76.000	76.060	29.960	1,198,125
2021-08-20	75.710	76.910	75.560	76.380	30.086	1,613,475
2021-08-19	75.080	75.850	74.140	75.570	29.767	1,522,800
2021-08-18	74.480	75.080	74.050	74.080	29.180	888,075
2021-08-17	73.750	75.420	73.680	74.720	29.432	1,142,325
2021-08-16	73.960	74.880	73.810	74.410	29.310	985,725
2021-08-13	74.150	74.650	73.800	74.560	29.369	1,145,025
2021-08-12	74.080	74.080	73.390	73.840	29.086	1,051,425
2021-08-11	73.210	74.050	73.080	74.030	29.160	1,329,525
2021-08-10	73.150	74.070	73.010	73.120	28.802	1,235,700
2021-08-09	73.610	73.710	73.010	73.460	28.936	1,392,075
2021-08-06	73.380	73.890	73.170	73.470	28.940	1,556,775
2021-08-05	72.020	72.700	71.750	72.660	28.621	1,694,475
2021-08-04	71.890	72.790	71.860	71.950	28.341	2,042,325
2021-08-03	73.030	73.040	71.910	72.550	28.577	1,336,050
2021-08-02	73.520	73.880	72.760	72.830	28.688	1,635,525
2021-07-30	73.290	73.770	72.940	73.170	28.822	1,764,675
2021-07-29	73.500	73.830	73.030	73.560	28.975	940,500
2021-07-28	74.560	74.860	72.420	72.940	28.731	1,865,250
2021-07-27	74.040	74.970	73.630	74.270	29.255	1,182,375
2021-07-26	74.800	75.340	74.260	74.550	29.365	1,546,425
2021-07-23	75.480	76.660	73.990	74.810	29.468	2,015,100
2021-07-22	76.130	76.560	75.140	75.210	29.625	1,563,750
2021-07-21	76.450	77.670	75.690	76.500	30.133	1,019,475
2021-07-20	74.460	76.620	74.420	75.850	29.877	1,599,750

← NewerPage 22 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.