Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	84.150	84.150	83.410	83.830	21.089	870,413
2019-03-04	84.480	84.600	83.200	83.910	21.109	1,455,975
2019-03-01	84.150	84.650	83.840	84.340	21.217	1,403,663
2019-02-28	83.210	84.260	83.180	83.660	21.046	2,063,475
2019-02-27	82.780	83.430	82.410	83.050	20.893	1,191,713
2019-02-26	81.440	82.570	81.440	82.260	20.694	1,307,475
2019-02-25	82.650	82.930	80.950	81.730	20.561	2,650,388
2019-02-22	82.720	82.960	82.280	82.550	20.767	859,275
2019-02-21	82.590	82.680	81.960	82.410	20.732	832,275
2019-02-20	81.890	82.610	81.590	82.590	20.777	883,913
2019-02-19	81.180	82.140	81.080	81.960	20.618	893,363
2019-02-15	81.360	81.960	81.240	81.400	20.478	1,606,500
2019-02-14	81.230	81.730	80.650	80.840	20.337	1,283,513
2019-02-13	80.890	81.610	80.820	81.510	20.505	929,475
2019-02-12	80.410	80.780	80.240	80.620	20.281	1,136,025
2019-02-11	80.300	80.320	79.720	80.230	20.183	1,084,050
2019-02-08	80.430	80.880	79.420	80.170	20.168	1,188,000
2019-02-07	79.720	81.000	79.720	80.840	20.337	1,536,638
2019-02-06	79.400	79.960	79.100	79.880	20.095	1,040,513
2019-02-05	78.890	79.640	78.310	79.640	20.035	1,113,075
2019-02-04	77.580	78.660	77.210	78.660	19.788	1,099,238
2019-02-01	76.810	77.780	76.730	77.730	19.554	1,064,813
2019-01-31	76.700	77.020	76.190	76.890	19.343	1,216,350
2019-01-30	75.530	77.760	75.110	77.060	19.386	1,931,175
2019-01-29	75.020	75.260	74.470	74.650	18.780	759,038
2019-01-28	74.720	75.200	74.390	75.100	18.893	756,000
2019-01-25	75.090	75.400	74.590	75.000	18.868	1,782,675
2019-01-24	75.100	75.240	74.210	74.670	18.785	1,377,338
2019-01-23	74.710	75.540	74.580	75.430	18.976	708,750
2019-01-22	75.520	76.120	74.450	74.700	18.792	793,463
2019-01-18	75.260	75.920	75.010	75.680	19.039	711,788
2019-01-17	74.400	75.580	74.400	74.910	18.845	1,310,850
2019-01-16	74.000	74.960	73.760	74.890	18.840	1,147,163
2019-01-15	73.190	73.950	73.190	73.880	18.586	874,125
2019-01-14	72.300	73.290	72.110	73.230	18.422	1,048,613
2019-01-11	72.890	73.330	72.160	72.590	18.261	1,064,138
2019-01-10	72.150	73.140	71.970	72.980	18.359	1,908,225
2019-01-09	72.520	72.580	72.000	72.200	18.163	1,671,300
2019-01-08	72.650	72.770	71.370	72.000	18.113	1,399,613
2019-01-07	72.430	73.250	72.170	72.530	18.246	1,006,088
2019-01-04	71.940	72.650	71.820	72.320	18.193	1,783,350
2019-01-03	72.200	72.710	71.110	71.220	17.917	1,270,013
2019-01-02	72.850	73.100	71.900	72.420	18.219	1,251,788
2018-12-31	73.160	73.910	72.670	73.910	18.593	1,731,038
2018-12-28	73.100	73.780	72.740	72.970	18.357	1,729,013
2018-12-27	71.110	72.930	70.740	72.920	18.344	1,082,363
2018-12-26	69.590	72.070	68.870	72.070	18.131	1,893,038
2018-12-24	70.640	70.750	69.120	69.560	17.499	1,152,900
2018-12-21	71.620	73.360	71.190	71.220	17.917	2,671,988
2018-12-20	72.720	73.120	71.590	71.660	18.027	1,752,975
2018-12-19	73.590	74.820	72.730	73.090	18.387	1,215,675
2018-12-18	73.430	74.150	72.990	73.500	18.490	1,181,588
2018-12-17	74.690	74.970	72.870	73.080	18.385	1,281,825
2018-12-14	74.700	75.040	74.410	74.710	18.795	1,207,575
2018-12-13	75.210	75.820	74.740	75.150	18.905	1,374,638
2018-12-12	75.630	76.100	74.850	75.110	18.895	1,104,638
2018-12-11	75.890	76.370	74.630	74.900	18.842	1,188,675
2018-12-10	75.720	76.060	74.230	75.210	18.920	1,238,288
2018-12-07	76.110	77.180	75.080	75.730	19.051	1,358,100
2018-12-06	75.810	76.560	74.370	76.380	19.215	1,888,313

← NewerPage 33 of 79 · 4,732 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.