Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	70.650	71.250	70.210	70.750	17.327	1,252,463
2017-12-19	71.240	71.240	69.790	70.100	17.168	2,261,925
2017-12-18	71.410	71.890	70.350	70.550	17.278	1,451,250
2017-12-15	70.660	71.610	70.450	71.240	17.447	3,266,325
2017-12-14	70.740	70.750	70.250	70.250	17.205	2,056,388
2017-12-13	71.090	71.280	70.410	70.500	17.266	1,825,538
2017-12-12	70.570	71.110	70.500	71.020	17.393	1,501,538
2017-12-11	70.250	70.680	70.000	70.490	17.264	1,318,275
2017-12-08	70.100	70.460	69.910	70.400	17.242	1,339,875
2017-12-07	69.620	70.010	69.520	69.870	17.112	1,303,425
2017-12-06	69.500	69.960	69.400	69.710	17.072	1,163,363
2017-12-05	70.080	70.080	69.120	69.480	17.016	1,796,850
2017-12-04	70.030	70.710	69.600	69.750	17.082	2,209,950
2017-12-01	69.200	69.660	67.970	69.520	17.026	2,688,863
2017-11-30	68.630	69.310	67.720	69.120	16.928	3,623,738
2017-11-29	66.830	68.550	66.510	68.500	16.776	1,712,475
2017-11-28	66.350	67.280	66.190	67.200	16.301	1,310,175
2017-11-27	66.110	66.550	65.920	66.380	16.102	1,154,588
2017-11-24	66.520	66.620	66.160	66.190	16.056	753,300
2017-11-22	66.980	67.060	66.420	66.420	16.112	1,432,688
2017-11-21	67.050	67.240	66.840	67.000	16.253	1,232,550
2017-11-20	67.000	67.240	66.840	66.940	16.238	1,226,475
2017-11-17	66.950	67.370	66.820	67.040	16.262	1,429,988
2017-11-16	68.100	68.270	66.960	67.080	16.272	1,471,163
2017-11-15	67.590	68.600	67.380	68.100	16.519	1,217,363
2017-11-14	68.140	68.230	67.550	67.780	16.442	1,722,263
2017-11-13	68.420	68.710	68.080	68.130	16.527	1,318,613
2017-11-10	68.600	68.790	68.280	68.740	16.675	1,108,013
2017-11-09	68.540	69.110	68.350	68.670	16.658	943,650
2017-11-08	69.040	69.170	68.560	68.710	16.667	1,332,113
2017-11-07	69.480	70.160	68.950	69.030	16.745	2,051,325
2017-11-06	69.150	69.650	69.100	69.420	16.840	793,800
2017-11-03	68.900	69.380	68.690	69.250	16.798	1,566,675
2017-11-02	68.720	69.290	68.390	69.180	16.781	1,978,088
2017-11-01	68.800	69.090	68.080	68.540	16.626	1,051,988
2017-10-31	68.670	68.900	68.290	68.580	16.636	1,331,100
2017-10-30	69.170	69.850	68.690	68.750	16.677	1,396,238
2017-10-27	70.570	70.600	69.330	69.560	16.874	1,280,475
2017-10-26	70.210	70.960	70.130	70.570	17.119	1,334,475
2017-10-25	71.770	71.770	69.440	70.290	17.051	1,965,938
2017-10-24	70.090	70.690	69.860	70.120	17.009	1,751,963
2017-10-23	70.100	70.100	69.610	70.040	16.990	1,215,338
2017-10-20	69.800	70.310	69.490	70.130	17.012	1,448,550
2017-10-19	68.710	69.480	68.410	69.440	16.844	981,450
2017-10-18	68.560	69.160	68.120	68.770	16.682	1,366,538
2017-10-17	68.280	68.470	67.850	68.450	16.604	1,281,150
2017-10-16	67.400	68.230	67.380	68.210	16.546	1,533,263
2017-10-13	67.260	67.830	66.940	67.410	16.352	1,037,813
2017-10-12	67.360	67.540	66.940	67.240	16.311	1,449,563
2017-10-11	67.210	67.420	66.850	67.290	16.323	1,250,100
2017-10-10	67.250	67.720	67.130	67.360	16.340	964,913
2017-10-09	67.570	67.810	67.130	67.250	16.313	937,238
2017-10-06	67.670	68.060	67.450	67.570	16.391	1,976,400
2017-10-05	67.650	67.880	67.080	67.730	16.430	1,353,375
2017-10-04	67.080	67.780	66.790	67.610	16.401	1,385,438
2017-10-03	67.330	67.470	66.510	67.260	16.316	1,488,375
2017-10-02	66.680	67.370	66.500	67.350	16.337	860,288
2017-09-29	66.570	67.000	66.460	66.740	16.189	1,856,250
2017-09-28	66.420	66.920	66.210	66.730	16.187	1,158,975
2017-09-27	66.750	66.900	65.810	66.440	16.117	1,430,325

← NewerPage 38 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.