Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	80.600	81.780	80.350	81.360	31.773	909,000
2021-04-22	80.340	80.690	79.740	80.460	31.422	1,454,850
2021-04-21	81.550	81.770	79.500	80.560	31.461	2,369,250
2021-04-20	80.120	81.050	79.900	80.670	31.504	1,376,325
2021-04-19	80.120	80.770	79.550	80.760	31.539	1,197,450
2021-04-16	80.000	80.290	79.300	79.910	31.207	1,960,425
2021-04-15	79.580	79.960	79.190	79.410	31.012	1,350,000
2021-04-14	78.690	79.580	78.370	79.490	31.043	1,413,900
2021-04-13	79.290	79.290	78.260	78.720	30.743	1,391,400
2021-04-12	79.620	79.770	78.990	79.550	31.067	1,774,800
2021-04-09	79.530	79.850	78.920	79.620	31.094	1,171,800
2021-04-08	78.220	79.180	78.180	78.780	30.766	1,318,050
2021-04-07	78.650	79.330	77.860	78.580	30.688	2,112,300
2021-04-06	77.290	77.970	77.020	77.930	30.434	1,119,600
2021-04-05	76.770	77.560	76.700	77.210	30.153	1,168,875
2021-04-01	74.950	76.540	74.760	76.490	29.872	1,777,500
2021-03-31	75.830	76.100	75.090	75.350	29.426	1,726,650
2021-03-30	76.080	76.550	75.630	76.320	29.805	914,625
2021-03-29	75.420	76.140	75.110	75.890	29.637	874,125
2021-03-26	75.940	75.940	75.080	75.820	29.610	1,136,250
2021-03-25	74.570	75.630	73.850	75.270	29.395	1,275,075
2021-03-24	73.700	75.430	73.700	74.540	29.110	1,398,600
2021-03-23	72.850	73.620	72.700	73.160	28.571	1,590,750
2021-03-22	73.700	74.290	72.970	73.270	28.614	1,675,800
2021-03-19	75.760	76.310	74.010	74.120	28.946	4,863,150
2021-03-18	76.510	77.370	75.780	76.370	29.825	3,154,050
2021-03-17	76.740	76.880	75.580	76.030	29.692	3,152,700
2021-03-16	76.240	76.640	75.530	76.210	29.762	1,342,125
2021-03-15	76.540	77.250	76.080	77.080	30.102	2,282,175
2021-03-12	77.070	77.310	76.040	76.600	29.915	1,819,800
2021-03-11	75.370	76.680	74.810	76.000	29.680	3,029,850
2021-03-10	73.870	76.350	73.870	76.000	29.680	1,966,275
2021-03-09	73.820	75.080	72.470	74.140	28.954	2,237,625
2021-03-08	73.460	75.730	73.070	74.680	29.118	1,091,250
2021-03-05	71.600	73.160	70.630	72.960	28.447	1,500,975
2021-03-04	71.320	72.090	70.090	70.680	27.558	1,339,425
2021-03-03	70.520	72.400	70.290	71.490	27.874	1,605,150
2021-03-02	69.910	71.250	69.910	70.480	27.480	1,473,300
2021-03-01	70.330	70.880	70.030	70.130	27.344	1,759,275
2021-02-26	69.720	70.350	69.180	69.330	27.032	2,719,125
2021-02-25	71.610	71.940	69.770	69.780	27.207	1,287,675
2021-02-24	70.520	72.250	70.170	71.260	27.784	2,440,575
2021-02-23	68.780	69.590	68.390	69.130	26.954	1,454,850
2021-02-22	67.880	68.260	67.380	68.190	26.587	1,958,400
2021-02-19	67.350	68.330	67.140	67.880	26.467	1,627,650
2021-02-18	67.510	67.800	66.510	67.120	26.170	2,046,375
2021-02-17	67.700	68.360	67.600	67.880	26.467	1,334,025
2021-02-16	68.240	68.380	67.250	68.010	26.517	1,353,600
2021-02-12	68.500	69.100	67.200	67.880	26.467	1,420,425
2021-02-11	67.570	68.650	67.570	68.560	26.732	1,674,225
2021-02-10	67.250	67.970	66.880	67.550	26.338	1,930,275
2021-02-09	66.160	67.560	66.160	67.250	26.221	1,100,925
2021-02-08	65.940	66.300	65.700	66.110	25.776	1,696,275
2021-02-05	65.360	65.960	65.150	65.750	25.636	2,313,450
2021-02-04	63.800	65.150	63.800	64.990	25.340	1,082,025
2021-02-03	63.990	64.480	63.090	63.600	24.798	1,557,450
2021-02-02	63.400	64.500	63.330	63.950	24.934	998,325
2021-02-01	62.510	63.510	62.440	62.900	24.525	2,094,750
2021-01-29	62.770	63.150	61.720	62.140	24.229	1,858,500
2021-01-28	62.070	63.700	62.020	63.260	24.665	1,959,975

← NewerPage 24 of 79 · 4,731 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.