Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	68.170	69.020	67.420	68.260	67.468	2,481,200
2026-01-28	66.870	68.020	66.840	67.670	66.885	1,990,100
2026-01-27	68.880	69.920	65.020	67.230	66.450	4,420,100
2026-01-26	67.690	68.200	66.370	66.880	66.104	4,333,600
2026-01-23	67.600	67.940	66.500	67.120	66.341	3,969,300
2026-01-22	67.410	67.640	67.000	67.520	66.736	2,639,800
2026-01-21	67.790	68.250	66.500	67.540	66.756	2,681,100
2026-01-20	66.730	68.320	66.650	67.730	66.944	2,084,700
2026-01-16	68.640	69.040	67.680	67.880	67.092	3,279,600
2026-01-15	69.200	69.780	68.310	68.710	67.913	1,769,400
2026-01-14	68.330	69.760	68.250	69.180	68.377	1,918,700
2026-01-13	68.490	68.970	67.570	68.000	67.211	2,084,000
2026-01-12	68.630	69.310	68.370	68.710	67.913	2,217,400
2026-01-09	70.350	70.500	68.360	68.440	67.646	2,476,800
2026-01-08	68.830	70.560	68.450	70.240	69.425	2,935,900
2026-01-07	69.110	69.450	68.030	68.490	67.695	2,242,300
2026-01-06	70.370	70.720	69.240	69.990	69.178	2,133,100
2026-01-05	68.810	71.080	68.700	70.710	69.889	2,961,500
2026-01-02	69.770	70.060	68.910	69.360	68.555	2,114,200
2025-12-31	70.610	71.160	70.070	70.120	69.306	1,537,000
2025-12-30	70.770	71.150	70.420	70.800	69.978	5,667,200
2025-12-29	70.750	71.020	70.530	70.790	69.968	1,631,700
2025-12-26	70.530	71.000	70.290	70.570	69.751	1,180,000
2025-12-24	70.270	70.640	70.120	70.640	69.820	1,676,600
2025-12-23	70.850	71.180	70.150	70.230	69.415	4,495,400
2025-12-22	69.410	70.650	69.250	70.220	69.405	3,282,800
2025-12-19	69.500	69.970	69.340	69.370	68.565	2,952,000
2025-12-18	68.820	69.610	68.530	69.550	68.743	1,697,100
2025-12-17	68.240	69.180	68.000	69.110	68.308	1,780,000
2025-12-16	69.090	69.340	68.170	68.560	67.764	3,570,400
2025-12-15	68.660	69.370	68.550	69.100	68.298	3,284,800
2025-12-12	69.740	69.740	68.980	69.330	67.448	4,040,500
2025-12-11	67.840	69.650	67.700	69.340	67.458	3,027,300
2025-12-10	66.840	68.040	66.690	67.590	65.755	4,281,100
2025-12-09	66.700	67.710	66.700	66.940	65.123	3,083,000
2025-12-08	67.230	67.480	65.970	66.610	64.802	4,292,300
2025-12-05	68.040	70.180	65.390	66.720	64.909	15,664,000
2025-12-04	71.690	71.940	70.570	70.870	68.946	5,683,900
2025-12-03	73.130	73.540	71.320	71.650	69.705	3,460,100
2025-12-02	72.540	73.700	72.500	72.800	70.824	4,044,500
2025-12-01	77.600	78.060	72.960	72.980	70.999	4,340,300
2025-11-28	77.490	77.960	77.430	77.690	75.581	629,900
2025-11-26	78.150	78.400	77.640	77.640	75.533	1,191,800
2025-11-25	78.070	78.440	77.770	77.920	75.805	1,745,800
2025-11-24	78.160	78.330	77.370	77.530	75.425	2,704,000
2025-11-21	77.590	78.960	77.420	78.100	75.980	2,008,700
2025-11-20	77.060	77.630	76.650	77.300	75.202	1,847,500
2025-11-19	77.340	78.110	76.290	76.690	74.608	2,249,800
2025-11-18	76.960	78.010	76.860	77.500	75.396	2,174,800
2025-11-17	77.340	77.830	76.880	77.100	75.007	1,826,700
2025-11-14	77.200	77.900	76.380	77.000	74.910	3,179,100
2025-11-13	76.700	77.400	76.670	76.960	74.871	2,262,800
2025-11-12	76.240	76.880	76.240	76.650	74.569	1,884,200
2025-11-11	76.230	76.640	75.590	76.350	74.278	1,298,000
2025-11-10	74.590	75.870	74.320	75.840	73.781	2,866,700
2025-11-07	74.210	75.630	74.160	74.970	72.935	2,048,100
2025-11-06	74.910	75.700	74.550	74.580	72.556	2,309,800
2025-11-05	74.050	75.070	73.980	74.720	72.692	2,420,000
2025-11-04	72.120	74.050	72.110	74.050	72.040	3,244,300
2025-11-03	71.310	71.830	70.300	71.780	69.832	5,321,400

← NewerPage 4 of 79 · 4,728 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.