Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	78.290	78.430	76.400	76.630	19.278	1,342,238
2018-12-03	79.140	79.560	77.080	78.220	19.678	1,911,263
2018-11-30	78.460	79.420	78.280	78.780	19.819	6,379,763
2018-11-29	78.310	78.890	78.160	78.450	19.735	1,151,550
2018-11-28	77.480	78.680	77.090	78.650	19.786	1,751,963
2018-11-27	77.540	78.240	77.210	77.520	19.502	1,463,063
2018-11-26	78.290	78.500	77.610	78.360	19.549	1,469,813
2018-11-23	77.400	78.050	77.390	77.640	19.370	603,788
2018-11-21	78.310	78.880	77.750	77.980	19.455	1,350,338
2018-11-20	78.160	78.640	77.760	78.240	19.519	1,875,825
2018-11-19	78.450	78.760	77.840	78.540	19.594	1,461,038
2018-11-16	76.900	78.600	76.830	78.450	19.572	1,495,463
2018-11-15	75.470	77.300	75.120	77.180	19.255	1,217,025
2018-11-14	77.420	77.880	75.410	75.720	18.891	1,398,600
2018-11-13	77.460	77.940	76.920	77.190	19.257	1,025,663
2018-11-12	78.360	78.470	77.240	77.420	19.315	1,223,775
2018-11-09	78.730	78.990	77.940	78.410	19.562	977,400
2018-11-08	78.320	79.200	78.320	78.780	19.654	1,192,388
2018-11-07	77.450	78.660	77.450	78.520	19.589	1,026,675
2018-11-06	76.320	77.360	76.030	77.240	19.270	1,178,213
2018-11-05	75.930	77.030	75.600	76.450	19.073	1,118,475
2018-11-02	76.280	76.630	74.880	75.640	18.871	1,148,175
2018-11-01	76.030	76.030	75.210	75.760	18.901	1,095,525
2018-10-31	75.780	76.900	75.470	75.900	18.936	1,926,113
2018-10-30	74.950	75.430	74.410	75.300	18.786	1,277,775
2018-10-29	74.840	75.650	74.090	74.610	18.614	1,862,325
2018-10-26	73.760	74.380	72.730	73.980	18.457	1,500,863
2018-10-25	73.510	74.480	73.060	74.110	18.489	1,284,863
2018-10-24	73.700	75.440	72.980	73.030	18.220	1,777,275
2018-10-23	72.540	72.970	71.730	72.200	18.013	1,361,138
2018-10-22	74.120	74.440	73.060	73.410	18.314	1,426,950
2018-10-19	73.950	74.620	73.600	73.930	18.444	820,800
2018-10-18	74.490	74.940	73.720	74.070	18.479	833,625
2018-10-17	74.670	75.120	73.870	74.600	18.611	880,200
2018-10-16	73.840	74.870	73.130	74.720	18.641	1,923,413
2018-10-15	73.610	74.280	73.250	73.440	18.322	1,797,525
2018-10-12	75.610	75.610	72.430	73.600	18.362	1,654,088
2018-10-11	76.850	76.850	74.330	74.410	18.564	1,732,050
2018-10-10	79.030	79.410	77.000	77.050	19.223	1,747,238
2018-10-09	78.960	79.640	78.650	79.350	19.796	1,003,388
2018-10-08	78.490	79.350	78.420	79.050	19.721	658,125
2018-10-05	79.240	79.640	78.750	78.760	19.649	967,613
2018-10-04	79.060	79.650	79.010	79.290	19.781	1,162,688
2018-10-03	79.230	79.840	78.990	79.160	19.749	1,735,763
2018-10-02	78.500	79.050	78.150	78.940	19.694	964,238
2018-10-01	80.010	80.430	78.250	78.480	19.579	2,184,975
2018-09-28	78.990	80.010	78.970	79.930	19.941	2,380,050
2018-09-27	78.920	79.860	78.780	79.130	19.741	2,560,950
2018-09-26	79.580	79.740	78.810	78.930	19.692	2,361,825
2018-09-25	78.320	79.370	78.230	79.320	19.789	6,151,950
2018-09-24	78.810	79.120	78.050	78.150	19.497	1,239,300
2018-09-21	77.410	79.060	77.270	78.810	19.662	2,116,463
2018-09-20	78.510	78.920	78.130	78.850	19.672	1,084,388
2018-09-19	79.050	79.300	78.120	78.240	19.519	1,161,675
2018-09-18	78.930	79.580	78.710	78.990	19.707	1,513,688
2018-09-17	80.280	80.280	79.320	79.600	19.697	843,075
2018-09-14	79.800	80.680	79.800	80.430	19.902	1,284,188
2018-09-13	78.700	79.730	78.700	79.690	19.719	687,150
2018-09-12	78.540	78.720	78.200	78.560	19.439	746,213
2018-09-11	78.020	78.800	77.740	78.670	19.466	1,001,700

← NewerPage 34 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.