Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	61.620	62.150	61.220	62.090	23.472	1,356,750
2019-05-28	62.090	62.390	61.620	61.660	23.309	1,889,100
2019-05-24	61.730	62.160	61.490	62.060	23.461	946,800
2019-05-23	62.080	62.180	61.390	61.580	23.279	1,593,000
2019-05-22	61.960	62.320	61.820	62.230	23.525	2,757,825
2019-05-21	62.030	62.350	61.940	62.010	23.442	1,417,725
2019-05-20	61.760	62.070	61.620	61.890	23.396	721,800
2019-05-17	61.800	62.080	61.650	61.780	23.355	1,204,875
2019-05-16	61.790	62.230	61.770	62.100	23.476	1,361,475
2019-05-15	61.190	61.790	61.090	61.570	23.275	1,711,125
2019-05-14	61.060	61.630	60.990	61.310	23.177	1,003,275
2019-05-13	60.790	61.070	60.490	61.000	23.060	1,159,425
2019-05-10	60.540	61.470	60.300	61.470	23.238	1,053,900
2019-05-09	60.290	60.850	60.080	60.640	22.924	1,256,175
2019-05-08	60.960	61.330	60.490	60.630	22.920	1,719,225
2019-05-07	61.100	61.710	60.640	60.960	23.045	801,000
2019-05-06	60.880	61.720	60.690	61.520	23.257	1,286,100
2019-05-03	61.420	61.750	61.150	61.500	23.249	748,800
2019-05-02	61.280	61.690	60.920	61.140	23.113	797,175
2019-05-01	61.130	61.740	61.070	61.280	23.166	817,650
2019-04-30	60.840	61.440	60.430	61.300	23.173	1,254,150
2019-04-29	60.770	61.250	60.640	60.740	22.962	819,000
2019-04-26	60.540	60.920	60.330	60.770	22.973	774,900
2019-04-25	60.540	60.840	59.840	60.620	22.916	797,175
2019-04-24	57.920	60.860	57.730	60.470	22.860	2,085,525
2019-04-23	57.810	58.660	57.710	58.480	22.107	961,425
2019-04-22	58.140	58.140	57.620	57.810	21.854	727,875
2019-04-18	58.060	58.780	57.890	58.350	22.058	1,250,325
2019-04-17	58.700	58.700	57.810	57.920	21.896	873,225
2019-04-16	58.090	58.640	57.940	58.630	22.164	902,475
2019-04-15	57.950	58.050	57.600	57.870	21.877	438,300
2019-04-12	57.600	58.020	57.480	57.950	21.907	551,700
2019-04-11	57.010	57.470	56.610	57.420	21.707	562,725
2019-04-10	56.900	57.000	56.610	56.870	21.499	1,057,050
2019-04-09	57.000	57.150	56.540	56.750	21.453	740,475
2019-04-08	57.230	57.400	56.710	57.060	21.571	883,800
2019-04-05	56.940	57.240	56.780	57.180	21.616	922,275
2019-04-04	56.880	57.130	56.370	56.870	21.499	1,269,225
2019-04-03	56.680	56.870	55.570	56.770	21.461	1,509,750
2019-04-02	84.890	85.000	83.970	84.550	21.308	706,725
2019-04-01	85.030	85.280	84.240	84.820	21.377	907,875
2019-03-29	85.010	85.150	84.490	84.720	21.351	1,855,238
2019-03-28	84.840	85.130	83.840	84.610	21.324	1,146,488
2019-03-27	84.170	84.860	84.110	84.610	21.324	795,488
2019-03-26	84.320	84.900	83.560	84.100	21.195	817,088
2019-03-25	83.530	84.470	83.420	83.960	21.160	1,391,513
2019-03-22	83.620	84.660	83.390	83.530	21.051	1,329,750
2019-03-21	82.420	84.140	82.260	83.960	21.160	674,663
2019-03-20	83.000	83.660	82.590	82.770	20.860	917,325
2019-03-19	84.180	84.400	82.950	83.080	20.938	712,800
2019-03-18	83.770	84.410	83.670	84.060	21.185	834,638
2019-03-15	83.300	84.470	83.040	83.640	21.079	2,162,700
2019-03-14	82.880	83.640	82.250	83.360	21.009	1,081,688
2019-03-13	83.300	83.490	82.630	82.840	20.877	1,578,488
2019-03-12	83.260	83.720	82.990	83.400	20.981	1,168,088
2019-03-11	83.230	83.420	82.870	83.030	20.888	1,557,563
2019-03-08	82.590	82.930	82.310	82.800	20.830	1,158,300
2019-03-07	83.130	83.130	82.210	82.770	20.822	978,075
2019-03-06	83.730	84.170	82.700	83.100	20.905	1,013,850
2019-03-05	84.150	84.150	83.410	83.830	21.089	870,413

← NewerPage 32 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.