Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	70.820	71.660	70.710	71.340	69.404	3,013,800
2025-10-30	71.720	72.140	71.000	71.540	69.598	7,972,100
2025-10-29	72.190	72.200	70.770	71.400	69.462	4,271,800
2025-10-28	75.060	75.060	72.350	72.610	70.639	3,053,600
2025-10-27	74.930	75.530	74.690	75.260	73.217	2,289,900
2025-10-24	75.220	75.520	74.610	75.030	72.993	3,852,100
2025-10-23	75.460	75.460	74.360	75.240	73.198	4,568,600
2025-10-22	74.830	75.550	73.830	75.020	72.984	5,630,400
2025-10-21	71.490	75.390	71.120	75.000	72.964	5,517,700
2025-10-20	74.300	74.520	73.360	73.480	71.485	3,011,400
2025-10-17	73.700	74.300	73.410	74.050	72.040	3,911,100
2025-10-16	75.710	75.860	73.410	73.650	71.651	3,186,200
2025-10-15	78.020	78.020	75.470	76.390	74.316	2,976,200
2025-10-14	77.810	78.480	77.270	78.460	76.330	1,667,300
2025-10-13	77.350	78.000	76.630	77.450	75.348	1,475,100
2025-10-10	77.980	78.430	77.460	77.650	75.542	1,775,300
2025-10-09	78.040	78.400	77.190	77.520	75.416	1,597,500
2025-10-08	78.390	78.390	77.540	77.840	75.727	1,399,100
2025-10-07	77.240	77.950	77.210	77.770	75.659	1,668,400
2025-10-06	76.990	77.580	76.670	76.980	74.890	1,816,600
2025-10-03	76.240	77.310	75.760	76.860	74.774	2,113,300
2025-10-02	74.960	76.360	74.740	76.180	74.112	2,032,000
2025-10-01	76.370	76.400	75.140	75.410	73.363	2,871,400
2025-09-30	76.110	76.970	75.830	76.620	74.540	1,879,000
2025-09-29	75.920	76.050	75.360	76.020	73.956	1,756,700
2025-09-26	75.300	76.170	74.930	75.880	73.820	1,582,100
2025-09-25	75.000	75.340	74.190	74.560	72.536	2,345,900
2025-09-24	73.890	74.820	73.520	74.810	72.779	1,788,500
2025-09-23	73.200	74.250	73.060	74.140	72.128	1,419,400
2025-09-22	73.300	73.690	72.720	73.410	71.417	2,017,800
2025-09-19	73.310	73.660	72.990	73.390	71.310	3,377,300
2025-09-18	72.710	73.300	72.090	73.100	71.029	2,548,200
2025-09-17	71.600	73.320	71.420	73.110	71.038	1,815,800
2025-09-16	72.560	72.560	70.430	71.420	69.396	3,552,400
2025-09-15	73.670	74.040	72.730	72.790	70.727	1,561,300
2025-09-12	73.570	74.240	73.230	73.820	71.728	1,496,600
2025-09-11	72.210	73.880	71.990	73.780	71.689	1,644,400
2025-09-10	71.970	72.260	71.550	72.150	70.105	1,525,400
2025-09-09	72.270	72.710	72.030	72.280	70.232	1,445,800
2025-09-08	71.850	72.580	71.090	72.410	70.358	1,507,300
2025-09-05	72.830	73.020	71.650	71.960	69.921	1,242,700
2025-09-04	72.810	73.350	72.520	72.920	70.854	1,606,100
2025-09-03	71.650	72.380	71.400	72.280	70.232	1,320,400
2025-09-02	71.770	72.220	71.220	71.980	69.940	1,521,700
2025-08-29	71.400	71.860	71.220	71.690	69.658	1,383,900
2025-08-28	71.330	71.530	70.910	71.240	69.221	1,260,600
2025-08-27	71.210	71.980	70.990	71.670	69.639	1,133,300
2025-08-26	71.100	71.330	70.820	71.050	69.037	1,854,500
2025-08-25	71.870	72.060	71.090	71.130	69.114	1,283,500
2025-08-22	72.980	73.090	71.960	72.140	70.096	1,423,600
2025-08-21	72.600	72.920	72.370	72.510	70.455	1,309,600
2025-08-20	71.960	72.970	71.790	72.640	70.582	1,282,000
2025-08-19	70.510	71.680	70.470	71.560	69.532	1,449,900
2025-08-18	70.460	70.670	70.190	70.500	68.502	1,977,600
2025-08-15	71.910	71.910	70.560	70.790	68.784	3,939,300
2025-08-14	71.630	71.760	70.960	71.560	69.532	1,311,400
2025-08-13	70.340	71.440	70.190	71.350	69.328	1,803,700
2025-08-12	70.140	70.310	69.570	70.010	68.026	2,111,600
2025-08-11	70.680	70.880	69.750	69.960	67.978	2,170,200
2025-08-08	70.470	71.030	70.420	70.630	68.629	1,283,000

← NewerPage 5 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.