Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	61.790	62.480	61.660	61.940	24.060	1,290,150
2020-08-04	61.990	62.060	61.010	61.200	23.772	1,135,350
2020-08-03	61.890	62.530	61.420	62.140	24.138	1,133,325
2020-07-31	61.980	62.180	60.760	61.750	23.986	1,487,475
2020-07-30	62.120	62.800	61.510	62.300	24.200	1,088,775
2020-07-29	62.100	63.410	61.990	63.400	24.627	1,254,150
2020-07-28	62.620	63.010	62.030	62.200	24.161	1,329,750
2020-07-27	63.680	64.000	62.500	62.870	24.421	1,611,900
2020-07-24	64.750	64.820	63.740	63.960	24.844	1,554,525
2020-07-23	63.840	64.870	63.360	64.500	25.054	1,647,675
2020-07-22	64.430	65.540	63.610	63.930	24.833	3,779,550
2020-07-21	63.600	64.760	63.600	64.020	24.868	1,911,150
2020-07-20	63.320	63.740	62.770	63.400	24.627	2,000,925
2020-07-17	63.470	63.810	62.720	63.540	24.681	1,938,825
2020-07-16	61.620	63.950	61.490	63.350	24.608	2,259,225
2020-07-15	61.130	62.030	60.550	61.640	23.943	2,225,700
2020-07-14	58.570	60.060	58.330	59.910	23.271	1,570,275
2020-07-13	58.220	59.490	57.920	58.540	22.739	2,018,925
2020-07-10	55.540	58.070	55.540	57.810	22.456	1,539,675
2020-07-09	56.520	56.660	55.140	55.800	21.675	1,645,200
2020-07-08	56.580	57.410	56.110	56.780	22.056	1,391,175
2020-07-07	56.670	57.680	56.530	56.740	22.040	1,578,600
2020-07-06	57.800	58.120	57.000	57.240	22.234	1,083,150
2020-07-02	58.270	58.530	56.360	56.470	21.935	1,238,850
2020-07-01	57.220	57.990	56.800	57.030	22.153	1,691,100
2020-06-30	56.180	57.640	56.180	57.290	22.254	2,413,800
2020-06-29	56.310	56.700	55.470	56.480	21.939	1,476,900
2020-06-26	56.330	56.910	55.010	55.410	21.523	2,680,650
2020-06-25	55.800	57.130	54.980	56.980	22.133	1,392,975
2020-06-24	56.680	56.770	54.990	55.740	21.651	1,467,000
2020-06-23	58.690	59.010	57.570	57.640	22.390	1,509,750
2020-06-22	57.900	58.160	57.120	57.710	22.417	1,194,300
2020-06-19	59.550	59.550	57.700	58.660	22.739	4,223,925
2020-06-18	57.560	59.080	57.420	58.380	22.631	1,795,275
2020-06-17	58.590	58.940	57.720	58.320	22.607	2,252,700
2020-06-16	60.540	60.540	57.950	58.560	22.700	1,532,700
2020-06-15	55.000	58.510	54.450	58.270	22.588	1,984,725
2020-06-12	58.290	58.470	55.700	57.020	22.103	1,867,050
2020-06-11	58.300	58.990	55.880	56.050	21.727	2,331,000
2020-06-10	62.430	62.980	59.980	60.110	23.301	2,457,225
2020-06-09	63.970	64.640	62.880	62.990	24.418	1,246,050
2020-06-08	64.000	65.400	64.000	65.390	25.348	1,838,700
2020-06-05	64.120	64.820	62.870	63.860	24.755	2,103,300
2020-06-04	59.910	61.500	59.430	61.420	23.809	1,894,950
2020-06-03	60.160	61.390	59.750	60.210	23.340	2,474,325
2020-06-02	57.890	59.820	57.670	59.630	23.115	1,779,300
2020-06-01	57.790	58.070	56.800	57.960	22.468	1,236,600
2020-05-29	57.670	58.510	57.240	57.950	22.464	2,891,700
2020-05-28	59.570	59.570	57.780	58.130	22.534	1,712,475
2020-05-27	59.540	59.960	57.900	58.540	22.693	2,078,775
2020-05-26	58.560	59.000	57.380	57.530	22.301	2,022,750
2020-05-22	55.870	56.550	55.100	56.450	21.882	2,174,175
2020-05-21	53.210	55.920	53.210	55.720	21.599	2,422,125
2020-05-20	51.810	53.690	51.650	53.410	20.704	1,824,300
2020-05-19	51.690	52.120	51.070	51.320	19.894	1,858,500
2020-05-18	49.840	52.340	49.510	51.920	20.126	3,273,075
2020-05-15	46.870	48.090	46.220	47.730	18.502	8,006,850
2020-05-14	46.320	47.740	45.250	47.400	18.374	2,970,450
2020-05-13	48.800	48.940	46.640	46.940	18.196	2,666,475
2020-05-12	51.140	51.400	49.310	49.390	19.146	1,862,100

← NewerPage 27 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.