Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	72.440	72.730	71.640	71.680	69.092	1,342,000
2025-05-12	72.770	72.770	70.290	72.200	69.593	1,517,400
2025-05-09	72.600	72.930	72.280	72.490	69.872	1,105,900
2025-05-08	72.920	73.400	72.670	72.720	70.094	1,430,900
2025-05-07	72.610	73.420	72.330	73.080	70.441	2,212,400
2025-05-06	72.180	73.100	72.180	72.660	70.036	1,471,500
2025-05-05	72.420	72.800	71.520	72.490	69.872	995,200
2025-05-02	71.910	72.900	71.670	72.610	69.988	1,706,300
2025-05-01	71.030	71.830	70.160	71.180	68.610	1,581,600
2025-04-30	71.510	71.900	69.930	71.690	69.101	2,105,600
2025-04-29	70.590	71.390	70.260	71.280	68.706	1,626,400
2025-04-28	70.680	71.130	70.250	70.690	68.137	1,592,600
2025-04-25	71.350	71.490	70.000	70.480	67.935	1,814,700
2025-04-24	71.020	72.000	70.030	71.750	69.159	1,819,900
2025-04-23	71.000	71.330	69.630	71.240	68.667	2,497,800
2025-04-22	67.600	71.090	66.200	70.850	68.292	2,648,000
2025-04-21	68.900	69.050	66.590	67.330	64.899	1,834,800
2025-04-17	68.650	69.440	68.130	68.800	66.316	2,145,100
2025-04-16	69.230	69.830	68.090	68.450	65.978	1,484,200
2025-04-15	69.460	69.660	68.250	68.360	65.891	1,388,300
2025-04-14	68.870	69.810	68.560	69.340	66.836	1,716,600
2025-04-11	66.890	68.760	66.080	68.450	65.978	2,575,000
2025-04-10	66.450	67.860	65.280	67.110	64.687	2,503,800
2025-04-09	63.650	67.230	63.650	66.930	64.513	3,277,900
2025-04-08	66.060	66.980	64.400	65.320	62.961	2,684,400
2025-04-07	64.550	65.790	62.630	64.280	61.959	3,219,200
2025-04-04	68.630	69.670	65.240	65.430	63.067	2,853,200
2025-04-03	68.860	70.890	68.860	70.290	67.752	2,311,100
2025-04-02	70.000	70.350	69.150	69.750	67.231	2,246,100
2025-04-01	70.810	71.530	69.940	70.250	67.713	3,055,800
2025-03-31	71.360	72.090	70.470	71.160	68.590	3,895,800
2025-03-28	70.830	76.380	70.650	71.270	68.696	8,170,400
2025-03-27	65.650	66.540	65.070	66.280	63.887	1,639,300
2025-03-26	64.760	65.460	64.550	65.240	62.884	1,339,900
2025-03-25	64.500	64.840	63.790	64.420	62.094	1,385,500
2025-03-24	63.780	64.180	63.400	64.100	61.785	1,173,200
2025-03-21	63.420	63.970	63.030	63.240	60.956	4,177,600
2025-03-20	63.510	64.000	63.280	63.590	61.294	1,110,300
2025-03-19	63.400	63.980	63.150	63.690	61.390	1,676,300
2025-03-18	63.990	64.260	63.180	63.400	61.111	1,326,300
2025-03-17	63.000	64.320	62.970	64.080	61.766	1,805,600
2025-03-14	62.090	63.340	61.970	63.230	60.947	1,277,200
2025-03-13	61.780	62.700	61.560	61.870	59.636	1,558,000
2025-03-12	61.750	61.940	60.680	61.550	59.327	1,368,200
2025-03-11	63.010	63.160	61.910	61.960	59.723	2,386,300
2025-03-10	62.250	63.950	62.250	62.960	60.686	1,407,200
2025-03-07	61.950	63.010	61.750	62.560	60.301	1,387,100
2025-03-06	62.280	62.340	61.630	62.170	59.925	1,204,100
2025-03-05	62.160	62.930	62.090	62.530	60.272	1,139,400
2025-03-04	63.790	63.980	62.150	62.230	59.983	1,273,300
2025-03-03	63.030	63.880	63.020	63.730	61.429	1,404,900
2025-02-28	62.630	63.180	62.060	63.080	60.725	1,680,000
2025-02-27	61.600	62.690	61.470	62.120	59.801	1,549,900
2025-02-26	62.560	62.820	61.290	61.390	59.098	2,213,800
2025-02-25	62.780	62.990	62.210	62.820	60.475	1,527,600
2025-02-24	61.120	62.670	61.120	62.310	59.984	2,573,800
2025-02-21	60.300	61.150	60.200	60.970	58.694	1,639,800
2025-02-20	60.380	60.570	59.550	60.400	58.145	1,116,100
2025-02-19	60.400	61.050	60.320	60.800	58.530	1,235,700
2025-02-18	60.500	60.690	60.160	60.510	58.251	1,224,500

← NewerPage 7 of 21 · 1,256 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.