Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	65.500	66.940	65.460	66.200	65.515	1,944,300
2026-04-24	67.960	67.960	66.200	66.530	65.841	2,211,400
2026-04-23	68.180	68.720	67.250	68.450	67.741	2,834,800
2026-04-22	67.280	68.020	65.480	67.500	66.801	4,476,500
2026-04-21	66.300	66.660	65.080	65.400	64.723	3,618,900
2026-04-20	66.900	67.690	65.860	66.200	65.515	1,723,400
2026-04-17	66.370	67.090	65.670	66.830	66.138	1,858,800
2026-04-16	65.940	66.600	65.770	66.270	65.584	1,622,200
2026-04-15	65.850	66.410	65.480	66.100	65.416	1,757,200
2026-04-14	66.420	66.780	65.690	65.990	65.307	2,864,700
2026-04-13	65.670	67.120	65.670	66.960	66.267	1,511,700
2026-04-10	66.940	66.940	65.310	65.700	65.020	2,049,300
2026-04-09	66.660	67.910	66.440	67.210	66.514	1,455,000
2026-04-08	66.010	67.260	65.860	67.220	66.524	1,713,900
2026-04-07	66.120	66.760	65.770	66.680	65.990	1,351,900
2026-04-06	65.720	66.170	65.410	66.160	65.475	1,057,400
2026-04-02	65.280	66.380	65.220	65.990	65.307	1,235,800
2026-04-01	65.370	65.910	64.990	65.280	64.604	1,545,000
2026-03-31	65.630	67.180	65.630	66.280	65.594	1,878,300
2026-03-30	65.310	66.440	65.060	66.250	65.564	4,206,300
2026-03-27	65.740	65.820	64.610	64.740	64.070	1,844,100
2026-03-26	64.600	65.280	64.590	65.260	64.584	1,874,600
2026-03-25	64.840	65.330	63.680	64.490	63.822	2,661,700
2026-03-24	65.530	65.930	64.890	65.030	64.357	1,800,200
2026-03-23	66.680	66.700	65.540	65.550	64.871	2,498,200
2026-03-20	66.040	66.540	65.680	65.740	65.059	8,514,000
2026-03-19	67.520	67.700	65.900	66.220	65.535	2,167,300
2026-03-18	68.220	68.540	66.780	67.260	66.564	2,210,000
2026-03-17	69.120	69.190	68.030	68.850	68.137	1,542,800
2026-03-16	69.020	69.340	68.410	68.530	67.821	1,541,700
2026-03-13	69.440	69.750	68.710	68.760	68.048	1,392,500
2026-03-12	67.340	69.020	66.960	68.700	67.989	1,454,200
2026-03-11	67.780	68.290	67.290	67.860	67.158	1,491,300
2026-03-10	67.790	68.470	67.450	67.860	67.158	1,673,700
2026-03-09	69.620	69.620	67.620	68.240	67.534	1,926,700
2026-03-06	69.340	70.230	68.410	69.920	69.196	1,677,200
2026-03-05	69.870	70.000	68.830	69.570	68.850	2,909,200
2026-03-04	72.620	72.620	70.350	70.390	69.661	1,786,400
2026-03-03	72.670	72.730	71.100	72.640	71.888	1,684,400
2026-03-02	71.530	73.420	71.530	73.240	72.482	1,640,000
2026-02-27	71.940	71.940	71.010	71.700	70.958	4,799,500
2026-02-26	72.070	72.370	71.330	71.580	70.839	1,558,600
2026-02-25	71.740	72.040	70.680	71.580	70.839	1,641,200
2026-02-24	70.760	71.730	69.950	71.630	70.888	2,037,600
2026-02-23	71.540	72.050	70.600	71.000	70.265	1,771,500
2026-02-20	71.020	71.140	70.360	71.080	70.255	1,763,900
2026-02-19	71.450	72.060	70.050	70.340	69.524	2,727,100
2026-02-18	71.040	71.290	69.900	70.800	69.978	1,841,800
2026-02-17	70.640	71.640	70.400	71.040	70.216	1,998,800
2026-02-13	70.950	71.720	69.310	69.700	68.891	2,749,200
2026-02-12	71.790	73.070	71.000	71.650	70.819	2,085,300
2026-02-11	69.770	71.680	69.250	71.540	70.710	2,447,900
2026-02-10	68.730	70.200	68.370	69.920	69.109	1,557,300
2026-02-09	70.490	71.040	68.990	69.250	68.446	2,044,700
2026-02-06	71.290	71.900	70.130	70.410	69.593	1,520,900
2026-02-05	70.590	71.600	70.370	71.290	70.463	1,700,400
2026-02-04	69.490	70.650	69.450	70.190	69.375	1,778,800
2026-02-03	67.470	69.380	67.250	69.190	68.387	2,070,200
2026-02-02	68.540	68.760	67.410	67.770	66.984	2,842,300
2026-01-30	68.180	68.660	67.820	68.580	67.784	1,732,800

← NewerPage 3 of 21 · 1,255 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.