Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	60.540	62.090	59.900	61.040	23.756	2,160,900
2020-10-28	60.540	61.850	60.540	60.730	23.635	1,791,225
2020-10-27	63.800	63.890	61.400	61.440	23.911	1,513,350
2020-10-26	65.000	65.060	63.400	63.800	24.830	1,433,475
2020-10-23	66.230	66.540	65.060	65.720	25.577	1,223,100
2020-10-22	65.080	66.320	64.630	66.010	25.690	1,944,450
2020-10-21	63.480	65.880	63.480	65.110	25.340	2,820,375
2020-10-20	61.870	63.660	61.790	63.220	24.604	2,036,700
2020-10-19	62.290	63.090	61.060	61.210	23.822	1,458,225
2020-10-16	62.170	62.840	61.810	62.050	24.149	1,448,100
2020-10-15	61.080	62.310	60.700	62.060	24.153	1,506,600
2020-10-14	62.250	63.110	61.700	61.710	24.016	966,825
2020-10-13	63.820	64.220	62.100	62.330	24.258	931,950
2020-10-12	63.100	64.560	62.740	64.420	25.071	889,425
2020-10-09	63.610	63.950	63.000	63.020	24.526	1,485,000
2020-10-08	62.160	63.220	61.910	63.180	24.588	775,800
2020-10-07	61.900	62.470	61.210	61.810	24.055	1,036,575
2020-10-06	62.340	62.690	61.240	61.540	23.950	1,216,125
2020-10-05	61.930	62.310	61.660	62.040	24.145	977,625
2020-10-02	59.910	61.700	59.910	61.270	23.845	841,050
2020-10-01	61.280	61.570	60.170	60.790	23.658	1,150,875
2020-09-30	61.360	61.920	60.620	61.150	23.798	1,932,300
2020-09-29	61.440	61.760	60.120	60.970	23.728	1,504,800
2020-09-28	61.630	62.290	61.340	61.620	23.981	1,457,100
2020-09-25	59.230	60.660	59.230	60.560	23.569	1,138,950
2020-09-24	59.730	60.920	58.840	59.820	23.281	1,254,600
2020-09-23	61.650	61.920	59.550	59.560	23.180	1,491,075
2020-09-22	61.040	62.150	60.910	61.440	23.911	1,460,025
2020-09-21	61.430	61.800	59.690	61.140	23.794	2,750,175
2020-09-18	63.320	64.300	62.550	62.650	24.382	2,967,300
2020-09-17	63.780	64.010	62.860	63.590	24.748	1,951,425
2020-09-16	63.470	64.750	63.470	64.050	24.927	1,234,575
2020-09-15	64.150	64.420	63.180	63.340	24.651	1,025,325
2020-09-14	63.110	64.320	62.830	63.850	24.849	1,421,325
2020-09-11	62.620	63.280	62.270	62.880	24.425	1,003,275
2020-09-10	63.620	63.830	62.250	62.370	24.227	1,350,000
2020-09-09	62.970	64.150	62.690	63.530	24.677	1,645,200
2020-09-08	62.350	62.930	61.420	62.310	24.204	1,937,250
2020-09-04	64.110	64.630	62.390	62.940	24.448	1,541,700
2020-09-03	64.210	65.400	62.450	62.980	24.464	2,206,575
2020-09-02	62.730	63.950	62.250	63.660	24.728	1,025,550
2020-09-01	61.590	62.670	61.570	62.630	24.328	1,071,900
2020-08-31	62.800	62.990	61.640	62.050	24.103	1,993,950
2020-08-28	63.730	63.730	62.380	63.000	24.472	1,258,425
2020-08-27	61.770	63.670	61.770	63.230	24.561	1,934,550
2020-08-26	61.470	62.050	60.790	61.540	23.904	1,386,225
2020-08-25	62.150	62.260	61.320	61.600	23.928	1,277,550
2020-08-24	60.420	61.630	60.380	61.610	23.932	1,013,625
2020-08-21	60.140	60.800	59.970	60.180	23.376	1,066,500
2020-08-20	59.950	60.770	59.790	60.160	23.368	1,158,075
2020-08-19	61.430	61.670	60.430	60.630	23.551	1,278,000
2020-08-18	61.160	61.810	61.120	61.260	23.796	1,233,900
2020-08-17	61.960	62.040	60.490	60.910	23.660	1,465,425
2020-08-14	62.450	63.090	62.070	62.280	24.192	1,179,675
2020-08-13	62.440	63.130	61.880	62.850	24.413	1,012,725
2020-08-12	64.500	64.500	63.080	63.080	24.503	1,149,075
2020-08-11	65.330	65.960	63.390	63.570	24.693	2,055,825
2020-08-10	64.090	64.910	63.430	64.380	25.008	1,313,550
2020-08-07	61.820	63.950	61.760	63.890	24.817	1,195,650
2020-08-06	61.730	62.340	61.610	62.190	24.157	1,436,625

← NewerPage 26 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.