Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	64.350	65.330	61.490	61.640	24.034	4,480,425
2021-01-26	66.200	66.430	64.950	64.950	25.324	1,759,050
2021-01-25	65.180	66.600	65.050	66.060	25.757	2,105,100
2021-01-22	65.860	66.180	64.960	65.880	25.687	1,243,125
2021-01-21	66.500	67.400	66.390	66.590	25.964	2,220,525
2021-01-20	65.390	66.850	65.050	66.660	25.991	1,380,150
2021-01-19	66.440	66.540	65.620	65.620	25.585	1,555,200
2021-01-15	65.670	66.400	65.040	66.140	25.788	1,304,775
2021-01-14	66.680	66.790	65.610	66.010	25.737	1,131,300
2021-01-13	67.160	67.920	66.430	66.560	25.952	2,586,600
2021-01-12	66.420	67.700	66.290	67.250	26.221	2,400,975
2021-01-11	66.260	66.950	66.010	66.370	25.878	2,053,575
2021-01-08	67.040	67.240	65.430	66.360	25.874	5,449,050
2021-01-07	66.940	67.080	65.560	66.010	25.737	2,280,825
2021-01-06	65.420	67.090	65.160	66.590	25.964	3,643,200
2021-01-05	64.980	65.410	63.960	64.380	25.102	1,434,600
2021-01-04	66.510	66.670	64.740	64.940	25.320	2,181,150
2020-12-31	66.230	66.550	65.580	66.420	25.897	1,686,150
2020-12-30	65.900	66.700	65.900	66.100	25.773	822,825
2020-12-29	66.440	66.490	65.420	65.730	25.628	895,500
2020-12-28	66.380	66.580	65.880	66.090	25.769	1,213,425
2020-12-24	66.150	66.290	65.170	66.100	25.773	336,375
2020-12-23	65.870	66.660	65.830	65.980	25.726	1,028,700
2020-12-22	65.250	65.790	65.080	65.380	25.492	1,107,225
2020-12-21	66.240	66.470	64.400	65.450	25.519	1,433,925
2020-12-18	66.820	67.260	65.740	66.280	25.843	3,115,125
2020-12-17	66.320	66.830	65.870	66.740	26.022	1,638,450
2020-12-16	66.000	66.430	65.550	66.040	25.749	1,174,725
2020-12-15	64.560	65.980	64.220	65.770	25.644	1,149,075
2020-12-14	65.430	65.640	64.080	64.110	24.997	2,052,000
2020-12-11	64.500	65.660	64.390	64.790	25.215	1,670,625
2020-12-10	64.700	65.500	64.500	64.840	25.234	1,559,475
2020-12-09	65.180	65.640	64.340	65.070	25.324	1,846,575
2020-12-08	64.730	65.720	64.720	65.110	25.340	1,008,225
2020-12-07	66.830	67.240	65.060	65.210	25.378	1,438,650
2020-12-04	67.320	67.670	66.780	67.590	26.305	1,272,600
2020-12-03	67.280	67.810	66.490	66.950	26.056	2,704,275
2020-12-02	67.160	67.760	66.100	67.280	26.184	2,155,050
2020-12-01	66.430	68.040	66.000	67.540	26.285	3,422,250
2020-11-30	64.000	65.160	63.120	65.130	25.347	23,978,700
2020-11-27	64.850	65.150	63.950	64.410	25.067	2,253,150
2020-11-25	65.250	65.410	64.000	64.960	25.281	3,972,375
2020-11-24	66.340	67.240	65.510	65.840	25.624	2,540,475
2020-11-23	66.130	66.190	64.460	65.220	25.382	3,044,925
2020-11-20	66.620	67.310	64.790	65.480	25.483	2,868,300
2020-11-19	68.290	68.290	66.120	66.860	26.021	3,755,250
2020-11-18	70.330	70.650	68.900	68.910	26.818	1,365,750
2020-11-17	69.670	70.250	68.960	70.110	27.285	1,199,250
2020-11-16	70.620	70.780	69.540	70.480	27.429	1,131,300
2020-11-13	68.710	69.400	68.250	68.870	26.803	1,050,750
2020-11-12	69.080	69.260	67.630	68.220	26.550	1,055,250
2020-11-11	70.830	70.830	69.340	69.950	27.223	1,660,725
2020-11-10	69.500	70.960	69.070	70.590	27.472	2,275,425
2020-11-09	66.530	69.890	66.510	69.220	26.939	3,165,075
2020-11-06	63.290	63.550	61.990	62.080	24.160	1,509,075
2020-11-05	62.630	64.050	62.510	62.900	24.479	1,441,575
2020-11-04	62.400	64.180	61.990	62.360	24.269	2,473,650
2020-11-03	63.130	64.000	62.900	63.540	24.729	1,894,500
2020-11-02	61.280	62.100	60.740	62.000	24.129	2,201,625
2020-10-30	60.830	61.570	59.610	60.120	23.398	2,206,125

← NewerPage 25 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.