Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.370	70.700	69.640	70.110	68.123	1,686,100
2025-08-06	70.240	70.920	69.940	70.550	68.551	1,714,000
2025-08-05	70.720	70.970	69.980	70.060	68.075	1,686,200
2025-08-04	69.440	70.610	69.250	70.480	68.483	1,884,400
2025-08-01	69.160	69.430	68.490	69.250	67.288	2,237,000
2025-07-31	68.980	69.850	68.730	68.810	66.860	2,315,300
2025-07-30	68.830	69.420	68.610	68.910	66.957	1,908,300
2025-07-29	68.470	68.890	67.900	68.630	66.685	1,916,500
2025-07-28	68.820	68.870	67.810	68.000	66.073	2,013,400
2025-07-25	68.460	69.170	68.420	68.990	67.035	1,370,200
2025-07-24	68.270	68.820	67.990	68.540	66.598	2,322,900
2025-07-23	68.630	68.990	67.730	68.550	66.607	2,780,900
2025-07-22	67.760	69.210	66.680	68.540	66.598	3,443,800
2025-07-21	68.850	69.000	67.800	67.800	65.879	3,349,300
2025-07-18	68.330	69.240	68.140	68.750	66.802	3,744,200
2025-07-17	68.000	68.380	67.570	68.130	66.199	2,827,400
2025-07-16	68.350	68.780	67.460	67.970	66.044	2,236,800
2025-07-15	69.020	69.370	67.690	67.780	65.859	1,985,400
2025-07-14	68.880	69.860	68.620	69.450	67.482	1,777,200
2025-07-11	68.880	69.250	68.530	68.880	66.928	2,236,100
2025-07-10	69.600	69.620	68.270	69.150	67.190	3,123,100
2025-07-09	70.230	70.520	69.590	69.750	67.773	2,085,900
2025-07-08	70.300	70.840	70.050	70.370	68.376	1,874,400
2025-07-07	71.370	71.960	70.310	70.750	68.745	2,425,700
2025-07-03	71.250	71.710	70.840	71.490	69.464	1,422,300
2025-07-02	72.200	72.440	69.520	70.760	68.755	3,455,400
2025-07-01	73.410	73.580	71.880	72.860	70.795	2,099,800
2025-06-30	72.240	73.570	71.850	73.470	71.388	1,537,800
2025-06-27	71.780	72.630	71.500	72.290	70.241	2,406,700
2025-06-26	72.040	72.470	71.650	72.340	70.290	1,520,600
2025-06-25	72.940	73.030	71.560	71.800	69.765	1,792,900
2025-06-24	73.860	74.090	73.090	73.270	71.194	1,642,700
2025-06-23	73.310	73.930	72.880	73.920	71.825	2,290,900
2025-06-20	72.940	73.850	72.720	73.750	71.087	3,887,100
2025-06-18	72.860	73.530	72.540	72.780	70.152	1,457,700
2025-06-17	72.980	73.170	72.430	72.890	70.258	1,329,800
2025-06-16	73.420	74.060	72.980	73.120	70.480	1,312,500
2025-06-13	73.690	74.020	73.090	73.290	70.643	1,619,900
2025-06-12	72.520	73.850	72.440	73.790	71.125	1,584,000
2025-06-11	71.810	72.530	71.090	72.390	69.776	1,520,300
2025-06-10	72.490	72.630	71.480	71.800	69.207	1,139,400
2025-06-09	73.920	74.250	71.360	72.740	70.113	1,289,000
2025-06-06	74.450	74.630	73.690	74.220	71.540	916,000
2025-06-05	74.090	74.220	73.300	73.870	71.203	1,063,600
2025-06-04	74.760	74.760	73.640	74.040	71.366	1,129,700
2025-06-03	74.810	75.440	73.300	74.760	72.060	1,396,000
2025-06-02	74.140	75.180	73.880	75.170	72.456	1,181,100
2025-05-30	73.650	74.930	73.310	74.690	71.993	4,276,300
2025-05-29	73.140	73.990	73.000	73.960	71.289	1,324,400
2025-05-28	73.900	74.380	73.150	73.290	70.643	1,078,400
2025-05-27	73.290	74.210	72.950	74.200	71.521	1,299,100
2025-05-23	72.000	73.250	71.980	73.080	70.441	1,261,400
2025-05-22	72.780	73.080	71.670	72.190	69.583	1,248,500
2025-05-21	73.290	73.770	72.890	73.200	70.557	1,258,000
2025-05-20	73.540	73.850	73.280	73.550	70.894	746,900
2025-05-19	73.670	73.970	73.220	73.820	71.154	1,000,100
2025-05-16	72.810	73.300	72.470	73.280	70.634	1,299,000
2025-05-15	71.550	72.700	71.250	72.700	70.075	1,237,900
2025-05-14	71.830	71.830	70.510	71.020	68.455	1,208,600
2025-05-13	72.440	72.730	71.640	71.680	69.092	1,342,000

← NewerPage 6 of 21 · 1,255 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.