Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	75.430	75.720	73.600	74.180	29.220	1,385,775
2021-07-16	76.720	77.170	76.370	76.730	30.224	1,424,025
2021-07-15	74.750	76.780	74.750	76.470	30.122	1,413,675
2021-07-14	75.140	75.730	74.820	75.420	29.708	922,050
2021-07-13	75.850	76.320	74.890	75.080	29.574	1,107,450
2021-07-12	75.020	76.360	74.870	76.270	30.043	1,132,875
2021-07-09	75.320	75.690	74.990	75.620	29.787	1,097,325
2021-07-08	75.450	75.550	73.830	74.070	29.176	1,475,550
2021-07-07	75.320	76.590	75.180	76.380	30.086	1,317,150
2021-07-06	75.830	75.990	74.720	75.820	29.866	1,094,400
2021-07-02	75.720	76.130	75.510	75.970	29.925	1,111,050
2021-07-01	74.870	76.280	74.500	75.960	29.921	1,324,800
2021-06-30	74.210	74.600	73.900	74.430	29.318	1,412,100
2021-06-29	74.430	74.570	73.940	74.190	29.223	874,800
2021-06-28	74.570	74.570	73.410	74.170	29.216	1,462,725
2021-06-25	73.970	74.860	73.760	74.690	29.420	1,550,250
2021-06-24	73.420	74.350	73.120	73.930	29.121	1,811,925
2021-06-23	73.990	74.290	73.520	73.630	28.755	1,265,625
2021-06-22	74.680	74.710	73.940	74.240	28.993	1,181,475
2021-06-21	73.200	74.420	73.140	74.350	29.036	1,284,750
2021-06-18	73.860	74.060	72.710	72.740	28.407	2,269,350
2021-06-17	76.310	76.310	74.820	74.870	29.239	1,793,025
2021-06-16	76.290	76.840	75.970	76.140	29.735	1,648,575
2021-06-15	75.530	76.640	74.960	76.050	29.700	1,282,275
2021-06-14	75.770	75.980	75.130	75.440	29.462	802,125
2021-06-11	75.470	75.950	75.470	75.950	29.661	1,411,425
2021-06-10	75.890	76.220	75.270	75.350	29.426	1,841,850
2021-06-09	75.570	75.580	75.120	75.450	29.465	1,058,175
2021-06-08	75.540	76.050	75.200	75.890	29.637	1,317,375
2021-06-07	77.250	77.250	75.670	75.690	29.559	1,149,075
2021-06-04	77.180	77.410	76.590	77.300	30.188	918,225
2021-06-03	76.580	77.430	76.080	77.250	30.168	1,453,275
2021-06-02	77.720	77.720	76.920	76.950	30.051	1,450,350
2021-06-01	78.540	78.830	77.610	77.700	30.344	1,097,550
2021-05-28	77.820	78.270	77.400	77.990	30.457	1,253,700
2021-05-27	76.760	77.450	76.500	77.400	30.227	2,768,850
2021-05-26	77.300	77.300	76.420	76.580	29.907	1,197,225
2021-05-25	78.130	78.470	76.590	76.810	29.997	1,381,950
2021-05-24	78.560	78.680	78.200	78.240	30.555	1,246,950
2021-05-21	78.740	79.270	78.010	78.360	30.602	1,192,950
2021-05-20	78.930	79.060	78.170	78.500	30.657	992,250
2021-05-19	78.170	78.850	77.070	78.760	30.758	1,399,500
2021-05-18	79.040	79.640	78.430	78.650	30.715	1,237,725
2021-05-17	80.300	80.300	79.230	79.410	31.012	941,625
2021-05-14	79.670	80.710	79.570	80.490	31.434	1,130,850
2021-05-13	77.370	79.750	77.280	79.420	31.016	986,625
2021-05-12	79.450	79.450	77.490	77.790	30.379	1,524,600
2021-05-11	80.830	80.910	78.810	79.090	30.887	1,087,650
2021-05-10	81.900	82.430	80.810	80.880	31.586	1,277,775
2021-05-07	79.990	81.500	79.800	81.450	31.809	1,708,425
2021-05-06	80.770	81.060	79.840	80.870	31.582	1,492,200
2021-05-05	80.630	80.850	78.970	80.390	31.395	1,808,100
2021-05-04	80.370	80.870	79.800	80.740	31.531	1,069,875
2021-05-03	80.300	81.350	79.880	80.510	31.442	1,637,325
2021-04-30	79.610	80.030	79.140	79.720	31.133	1,539,000
2021-04-29	79.330	79.960	78.950	79.610	31.090	1,609,650
2021-04-28	80.590	80.610	78.390	78.890	30.809	1,832,625
2021-04-27	80.350	80.810	79.740	80.570	31.465	1,315,575
2021-04-26	81.540	82.240	80.230	80.440	31.414	1,172,925
2021-04-23	80.600	81.780	80.350	81.360	31.773	909,000

← NewerPage 23 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.