Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	68.600	69.300	67.750	67.850	25.930	1,385,550
2019-11-14	68.510	68.670	68.030	68.460	26.163	993,825
2019-11-13	67.770	69.170	67.550	68.580	26.209	1,112,625
2019-11-12	68.480	68.510	67.750	68.080	26.018	1,017,450
2019-11-11	67.520	68.280	67.520	68.200	26.064	983,475
2019-11-08	68.050	68.380	67.750	67.890	25.945	964,575
2019-11-07	68.850	69.000	67.470	68.000	25.987	2,020,725
2019-11-06	67.790	68.920	67.610	68.790	26.289	1,748,925
2019-11-05	68.170	68.460	67.420	67.630	25.846	1,059,525
2019-11-04	69.700	69.850	67.650	67.960	25.972	1,186,200
2019-11-01	70.270	70.410	69.330	69.470	26.549	868,275
2019-10-31	69.930	70.150	69.210	69.900	26.713	1,062,900
2019-10-30	69.820	70.560	69.380	70.220	26.835	807,975
2019-10-29	68.920	70.080	68.740	69.630	26.610	1,422,675
2019-10-28	69.720	69.950	68.860	69.030	26.381	1,312,875
2019-10-25	70.650	70.740	69.060	69.440	26.537	1,369,350
2019-10-24	72.150	72.150	70.500	70.680	27.011	2,062,350
2019-10-23	71.800	77.540	70.730	71.870	27.466	2,940,750
2019-10-22	70.470	70.830	67.840	67.850	25.930	5,134,275
2019-10-21	71.430	71.560	70.730	70.910	27.099	997,425
2019-10-18	70.840	71.570	70.200	71.160	27.195	949,050
2019-10-17	70.660	71.020	70.140	70.830	27.069	1,253,925
2019-10-16	70.570	70.570	69.560	70.470	26.931	1,154,025
2019-10-15	71.250	71.610	70.650	70.910	27.099	1,112,400
2019-10-14	70.840	71.260	70.700	71.120	27.179	571,500
2019-10-11	71.810	72.140	71.010	71.070	27.160	1,137,825
2019-10-10	71.170	71.830	70.960	71.320	27.256	750,150
2019-10-09	71.040	71.450	70.830	71.180	27.202	831,150
2019-10-08	71.730	71.860	70.560	70.590	26.977	883,125
2019-10-07	72.270	72.710	71.650	72.160	27.577	1,140,300
2019-10-04	71.130	72.410	71.130	72.410	27.672	1,026,900
2019-10-03	70.620	71.190	70.400	71.000	27.134	925,200
2019-10-02	70.740	71.030	70.170	70.730	27.030	1,014,525
2019-10-01	72.510	72.700	71.090	71.110	27.176	939,600
2019-09-30	71.820	72.380	71.380	72.230	27.604	1,336,050
2019-09-27	72.890	72.940	71.400	71.720	27.409	899,775
2019-09-26	72.550	72.970	72.130	72.660	27.768	829,575
2019-09-25	72.460	72.830	72.030	72.580	27.737	1,026,900
2019-09-24	72.460	73.170	72.110	72.400	27.669	1,131,300
2019-09-23	71.650	72.610	71.490	72.300	27.630	1,201,275
2019-09-20	72.160	72.300	70.850	71.730	27.413	4,051,800
2019-09-19	71.930	72.610	71.750	72.010	27.520	1,077,075
2019-09-18	71.820	72.140	71.230	71.920	27.485	1,189,350
2019-09-17	70.780	72.100	70.350	72.020	27.481	1,482,075
2019-09-16	70.570	70.950	70.140	70.900	27.054	1,324,575
2019-09-13	71.440	71.440	70.600	70.990	27.088	997,650
2019-09-12	71.390	71.740	70.840	71.260	27.191	1,123,650
2019-09-11	71.160	71.760	70.380	71.140	27.146	1,442,475
2019-09-10	71.410	71.770	70.550	70.820	27.023	2,460,600
2019-09-09	72.550	72.550	70.800	71.420	27.252	1,409,175
2019-09-06	71.940	72.610	71.750	72.220	27.558	1,537,875
2019-09-05	72.430	72.550	71.340	71.930	27.447	1,180,350
2019-09-04	71.990	72.220	71.060	72.000	27.474	2,141,100
2019-09-03	71.040	71.690	71.000	71.410	27.249	1,321,650
2019-08-30	71.940	72.310	71.010	71.250	27.188	2,118,375
2019-08-29	71.760	72.210	71.220	71.800	27.397	1,296,450
2019-08-28	71.590	71.630	71.010	71.210	27.172	1,129,050
2019-08-27	72.420	72.630	71.690	71.780	27.390	1,488,600
2019-08-26	71.770	72.080	71.190	72.070	27.500	1,102,500
2019-08-23	72.470	73.260	71.010	71.300	27.207	951,075

← NewerPage 30 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.