Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	51.010	51.720	50.120	50.980	19.762	1,577,025
2020-05-08	52.110	52.330	50.700	51.730	20.053	1,637,550
2020-05-07	50.490	52.220	50.480	51.130	19.820	2,133,225
2020-05-06	51.990	52.220	49.960	49.980	19.374	2,408,175
2020-05-05	51.870	53.210	51.730	51.750	20.061	1,725,300
2020-05-04	50.860	51.480	50.330	51.380	19.917	1,715,850
2020-05-01	52.930	53.050	51.150	51.450	19.944	1,503,000
2020-04-30	55.040	55.300	53.920	54.000	20.933	1,893,600
2020-04-29	55.190	56.930	54.550	56.190	21.782	1,928,475
2020-04-28	54.260	54.720	53.370	54.050	20.952	2,335,950
2020-04-27	50.340	53.100	50.330	52.900	20.506	1,900,575
2020-04-24	50.470	50.740	49.210	50.240	19.475	2,465,325
2020-04-23	51.490	51.910	50.150	50.150	19.440	2,223,900
2020-04-22	52.720	54.340	50.780	51.280	19.878	4,732,200
2020-04-21	53.820	54.620	53.170	53.350	20.681	1,859,175
2020-04-20	55.960	56.080	54.500	55.250	21.417	1,725,750
2020-04-17	56.440	57.340	55.700	56.990	22.092	2,555,100
2020-04-16	55.490	56.180	53.740	54.650	21.185	2,038,725
2020-04-15	57.000	57.300	55.270	55.720	21.599	2,520,225
2020-04-14	58.250	59.350	57.940	58.700	22.755	1,716,975
2020-04-13	58.350	58.350	56.340	56.700	21.979	1,971,450
2020-04-09	56.070	58.950	56.070	58.320	22.607	1,545,975
2020-04-08	54.370	55.460	53.130	55.220	21.406	1,743,975
2020-04-07	55.780	57.390	53.760	53.820	20.863	2,634,750
2020-04-06	51.820	54.120	51.300	53.730	20.828	2,679,300
2020-04-03	49.980	50.940	49.240	49.480	19.181	2,794,050
2020-04-02	49.620	52.090	49.520	50.680	19.646	3,222,225
2020-04-01	49.660	50.890	49.220	50.240	19.475	3,004,650
2020-03-31	53.600	54.160	51.050	52.170	20.223	6,773,625
2020-03-30	51.870	54.700	50.400	54.510	21.130	2,807,550
2020-03-27	49.770	53.550	48.920	51.870	20.107	2,201,400
2020-03-26	47.890	51.170	46.850	50.810	19.696	2,086,650
2020-03-25	47.870	49.660	45.680	47.520	18.421	2,473,425
2020-03-24	45.520	48.310	44.850	48.100	18.646	2,660,175
2020-03-23	46.770	47.340	43.050	43.360	16.808	3,614,625
2020-03-20	48.630	50.030	47.240	47.580	18.444	4,101,300
2020-03-19	50.060	50.880	48.010	48.450	18.781	2,938,275
2020-03-18	49.890	52.670	47.500	50.740	19.669	4,584,150
2020-03-17	48.810	53.260	47.020	53.190	20.619	4,487,850
2020-03-16	49.590	52.990	47.020	47.510	18.417	4,749,750
2020-03-13	53.980	56.400	50.540	56.180	21.778	3,541,725
2020-03-12	54.180	55.130	51.100	51.450	19.944	4,585,050
2020-03-11	61.210	61.390	57.870	58.150	22.541	3,746,475
2020-03-10	61.790	63.160	60.140	63.110	24.464	2,855,475
2020-03-09	62.710	62.710	59.290	60.300	23.332	3,455,100
2020-03-06	64.660	66.640	64.100	66.240	25.631	2,824,875
2020-03-05	68.370	68.470	66.240	66.790	25.843	2,936,925
2020-03-04	69.110	70.030	67.630	70.020	27.093	2,956,500
2020-03-03	70.100	71.230	67.650	67.960	26.296	2,629,575
2020-03-02	67.280	70.210	66.560	70.200	27.163	2,616,750
2020-02-28	68.490	69.040	66.120	67.140	25.979	4,946,175
2020-02-27	73.180	73.720	69.890	69.990	27.082	2,305,575
2020-02-26	75.470	76.160	74.010	74.040	28.649	2,165,175
2020-02-25	77.050	77.370	75.070	75.170	29.086	2,135,475
2020-02-24	77.830	78.440	76.950	77.040	29.810	2,603,700
2020-02-21	77.990	78.880	77.870	78.650	30.433	7,591,500
2020-02-20	79.190	79.410	77.520	78.070	30.208	2,260,350
2020-02-19	79.520	79.920	79.280	79.480	30.754	1,076,850
2020-02-18	79.400	79.820	79.110	79.360	30.707	1,665,225
2020-02-14	79.320	79.440	78.830	79.400	30.723	1,804,725

← NewerPage 28 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.