Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	71.980	72.820	71.400	72.700	27.741	1,274,625
2019-08-21	72.430	72.430	71.780	71.920	27.443	1,666,125
2019-08-20	72.980	73.060	72.000	72.150	27.531	789,300
2019-08-19	72.890	73.180	72.260	73.020	27.863	897,750
2019-08-16	71.310	72.400	71.190	72.230	27.561	1,339,200
2019-08-15	70.710	71.620	70.150	71.010	27.096	1,545,300
2019-08-14	71.430	72.090	70.220	70.480	26.894	1,395,900
2019-08-13	71.070	72.420	71.010	72.150	27.531	1,415,700
2019-08-12	71.380	72.620	70.930	71.190	27.165	1,338,750
2019-08-09	71.730	72.370	70.960	71.670	27.348	767,925
2019-08-08	70.890	72.430	70.790	71.880	27.428	1,715,625
2019-08-07	69.010	70.650	68.590	70.380	26.856	1,178,775
2019-08-06	67.970	69.700	67.710	69.670	26.585	1,345,725
2019-08-05	68.960	69.540	67.590	67.880	25.902	1,257,075
2019-08-02	68.790	70.040	68.700	69.550	26.539	1,169,775
2019-08-01	69.150	70.390	68.680	68.800	26.253	1,290,150
2019-07-31	70.490	71.230	68.530	69.390	26.478	2,473,875
2019-07-30	69.790	70.860	69.790	70.460	26.886	993,600
2019-07-29	70.420	70.730	69.640	70.060	26.733	1,122,975
2019-07-26	69.230	70.360	68.990	70.320	26.833	1,809,000
2019-07-25	68.740	69.350	68.360	69.210	26.409	1,215,225
2019-07-24	68.650	69.230	67.210	68.600	26.176	2,970,900
2019-07-23	66.480	66.820	65.880	66.570	25.402	1,489,500
2019-07-22	66.840	67.070	66.420	66.520	25.383	1,120,500
2019-07-19	67.950	67.970	66.810	66.840	25.505	1,283,850
2019-07-18	67.900	68.070	67.610	67.840	25.886	1,230,075
2019-07-17	68.240	68.240	67.580	67.810	25.875	936,675
2019-07-16	68.240	68.600	68.200	68.390	26.096	1,092,600
2019-07-15	68.080	68.490	67.910	68.240	26.039	632,925
2019-07-12	67.700	67.930	67.290	67.870	25.898	784,350
2019-07-11	67.900	68.110	67.380	67.760	25.856	571,725
2019-07-10	68.000	68.730	67.760	67.790	25.867	1,010,925
2019-07-09	67.240	67.820	66.630	67.790	25.867	1,247,175
2019-07-08	67.290	67.660	66.980	67.330	25.692	844,875
2019-07-05	67.350	67.460	66.640	67.460	25.741	965,025
2019-07-03	66.910	67.400	66.710	67.350	25.699	624,375
2019-07-02	66.510	66.860	66.060	66.660	25.436	1,389,375
2019-07-01	66.380	66.430	65.360	66.420	25.344	1,579,500
2019-06-28	65.220	65.950	65.160	65.930	25.157	2,449,575
2019-06-27	64.500	65.100	64.220	65.060	24.826	2,304,900
2019-06-26	66.810	66.890	65.060	65.060	24.826	2,192,850
2019-06-25	66.760	67.130	66.380	66.750	25.470	968,850
2019-06-24	66.920	67.610	66.650	66.710	25.455	1,399,500
2019-06-21	66.650	67.460	66.240	66.880	25.520	2,571,525
2019-06-20	66.620	66.880	66.270	66.810	25.493	1,268,325
2019-06-19	65.780	66.660	65.780	66.400	25.337	1,524,150
2019-06-18	65.170	65.790	64.970	65.670	25.058	1,234,350
2019-06-17	65.170	65.370	64.790	65.000	24.803	684,225
2019-06-14	64.880	65.710	64.710	65.620	24.806	1,405,125
2019-06-13	65.000	65.010	64.260	64.870	24.523	1,045,350
2019-06-12	64.180	64.740	64.170	64.710	24.462	1,421,325
2019-06-11	64.630	64.630	63.620	64.090	24.228	992,250
2019-06-10	64.360	64.520	64.040	64.350	24.326	1,310,400
2019-06-07	64.170	64.630	64.160	64.310	24.311	1,351,575
2019-06-06	63.890	64.220	63.640	64.000	24.194	1,058,625
2019-06-05	63.160	63.970	63.000	63.790	24.115	1,644,525
2019-06-04	62.870	63.090	62.250	62.990	23.812	1,126,575
2019-06-03	62.290	62.730	62.000	62.670	23.691	1,775,025
2019-05-31	61.710	62.360	61.580	62.200	23.514	1,268,100
2019-05-30	62.250	62.440	61.860	62.010	23.442	779,400

← NewerPage 31 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.