Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	78.530	79.330	78.310	79.320	30.692	1,635,300
2020-02-12	79.180	79.180	78.470	78.640	30.429	1,174,500
2020-02-11	78.850	79.410	78.830	79.280	30.676	1,739,925
2020-02-10	77.860	78.790	77.840	78.760	30.475	1,803,825
2020-02-07	77.040	77.940	76.940	77.810	30.107	1,830,600
2020-02-06	76.320	77.390	76.320	77.180	29.864	1,435,275
2020-02-05	75.310	76.260	75.110	76.190	29.481	1,448,325
2020-02-04	74.790	75.830	74.530	74.840	28.958	1,689,750
2020-02-03	73.950	74.890	73.850	74.390	28.784	2,238,300
2020-01-31	74.320	74.800	73.240	73.530	28.451	2,114,550
2020-01-30	72.400	74.660	72.120	74.580	28.858	1,681,200
2020-01-29	72.840	73.450	71.190	72.750	28.150	2,270,475
2020-01-28	71.750	72.750	71.750	72.370	28.002	2,164,050
2020-01-27	71.540	72.050	71.380	71.590	27.701	1,657,350
2020-01-24	71.360	72.120	71.310	72.070	27.886	1,510,200
2020-01-23	70.900	71.430	70.190	71.380	27.619	1,501,425
2020-01-22	71.100	71.380	70.660	71.240	27.565	2,153,475
2020-01-21	70.090	70.370	69.630	69.850	27.027	1,549,125
2020-01-17	69.900	70.360	69.700	70.360	27.225	1,744,425
2020-01-16	69.080	69.750	68.920	69.730	26.981	1,159,200
2020-01-15	68.230	69.180	68.210	68.950	26.679	1,019,250
2020-01-14	67.970	68.660	67.720	68.290	26.424	2,344,725
2020-01-13	67.710	68.380	67.700	68.110	26.354	2,031,975
2020-01-10	68.540	68.550	67.740	67.860	26.257	1,396,125
2020-01-09	68.370	68.620	67.960	68.570	26.532	2,037,375
2020-01-08	67.800	68.590	67.740	68.170	26.377	1,292,625
2020-01-07	68.820	68.900	67.650	67.690	26.192	1,543,950
2020-01-06	68.640	69.000	68.420	68.950	26.679	1,463,625
2020-01-03	68.350	69.180	68.160	69.050	26.718	986,400
2020-01-02	69.490	69.490	68.410	68.960	26.683	1,965,375
2019-12-31	68.660	69.110	68.610	69.100	26.737	1,916,550
2019-12-30	68.720	68.790	68.370	68.630	26.555	1,175,625
2019-12-27	68.550	68.630	68.270	68.570	26.532	943,875
2019-12-26	68.550	68.870	68.170	68.470	26.493	677,700
2019-12-24	68.480	68.740	68.140	68.420	26.474	293,625
2019-12-23	69.150	69.290	68.130	68.400	26.466	980,100
2019-12-20	69.380	69.480	68.690	68.930	26.672	2,794,275
2019-12-19	69.190	69.270	68.590	68.740	26.598	1,254,600
2019-12-18	69.640	69.640	68.890	69.120	26.745	2,705,850
2019-12-17	69.300	69.830	69.150	69.570	26.919	3,084,525
2019-12-16	69.870	69.920	69.060	69.270	26.803	2,226,600
2019-12-13	69.290	69.760	69.190	69.560	26.915	1,968,300
2019-12-12	69.460	70.050	69.270	69.600	26.931	1,393,875
2019-12-11	70.310	70.310	69.280	69.560	26.915	1,610,100
2019-12-10	70.070	70.440	69.780	69.920	27.055	1,757,025
2019-12-09	70.230	70.490	69.870	70.150	27.144	2,183,175
2019-12-06	70.130	70.370	69.670	70.090	27.120	2,538,450
2019-12-05	69.230	69.800	68.810	69.710	26.973	3,830,850
2019-12-04	67.850	69.220	67.670	68.230	26.401	80,003,250
2019-12-03	67.750	68.250	67.490	68.020	26.319	3,785,175
2019-12-02	68.250	68.600	67.620	68.360	26.451	4,291,650
2019-11-29	68.060	68.850	67.910	68.000	26.312	4,805,550
2019-11-27	69.440	69.530	68.940	69.170	26.764	1,704,150
2019-11-26	68.290	69.260	68.280	69.250	26.795	2,175,975
2019-11-25	68.040	68.570	67.780	68.160	26.374	1,323,900
2019-11-22	67.730	68.230	67.730	67.970	26.300	917,775
2019-11-21	69.140	69.320	67.750	67.790	26.230	1,041,750
2019-11-20	69.340	70.040	68.990	69.720	26.644	2,195,100
2019-11-19	68.560	69.980	68.420	69.550	26.579	2,070,225
2019-11-18	67.690	68.520	67.690	68.410	26.144	1,122,075

← NewerPage 29 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.