Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	61.320	61.540	60.310	60.350	58.097	1,432,700
2025-02-13	60.770	61.610	60.690	61.490	59.194	1,201,800
2025-02-12	60.790	61.140	60.480	60.740	58.472	1,454,000
2025-02-11	60.950	61.420	60.440	61.200	58.915	1,406,900
2025-02-10	61.330	61.480	60.530	60.820	58.549	1,455,800
2025-02-07	61.420	61.550	61.000	61.510	59.214	1,343,300
2025-02-06	61.360	61.630	61.000	61.480	59.185	1,462,200
2025-02-05	60.720	60.890	60.150	60.850	58.578	1,330,800
2025-02-04	59.730	60.400	59.600	60.290	58.039	1,712,400
2025-02-03	58.570	59.940	58.070	59.520	57.298	1,990,500
2025-01-31	59.030	59.470	58.300	58.830	56.634	2,496,900
2025-01-30	58.840	59.530	58.670	59.290	57.077	1,756,900
2025-01-29	59.030	59.260	58.280	58.670	56.480	2,155,800
2025-01-28	60.720	61.110	58.960	59.340	57.125	2,974,700
2025-01-27	58.220	59.500	57.750	59.200	56.990	2,618,300
2025-01-24	56.880	57.550	56.860	57.520	55.373	2,186,100
2025-01-23	58.470	58.790	56.870	56.930	54.805	2,637,100
2025-01-22	59.540	59.760	58.940	59.050	56.845	2,248,900
2025-01-21	59.620	60.000	59.070	59.190	56.980	2,305,700
2025-01-17	60.510	60.540	59.490	59.500	57.279	7,137,100
2025-01-16	59.910	60.540	59.740	60.370	58.116	1,961,300
2025-01-15	59.260	59.980	59.160	59.940	57.702	1,801,600
2025-01-14	57.220	58.620	57.000	58.590	56.403	1,368,000
2025-01-13	56.530	57.520	56.530	57.300	55.161	1,835,300
2025-01-10	57.100	57.470	55.970	56.700	54.583	2,092,700
2025-01-08	57.490	58.170	57.040	58.090	55.921	1,225,000
2025-01-07	57.280	58.180	57.150	57.500	55.353	1,437,900
2025-01-06	57.850	58.170	57.050	57.220	55.084	1,958,200
2025-01-03	58.100	58.100	57.440	57.930	55.767	1,616,000
2025-01-02	58.960	58.960	57.870	58.010	55.844	1,384,900
2024-12-31	58.780	58.780	58.200	58.520	56.335	831,200
2024-12-30	58.500	58.810	58.020	58.520	56.335	794,700
2024-12-27	58.770	59.420	58.660	58.970	56.768	824,500
2024-12-26	58.670	59.310	58.560	59.220	57.009	808,700
2024-12-24	58.310	58.760	58.240	58.710	56.518	544,200
2024-12-23	58.150	58.550	57.800	58.410	56.229	2,017,900
2024-12-20	57.840	59.150	56.880	58.570	56.383	4,520,900
2024-12-19	57.970	58.580	57.780	58.030	55.864	1,598,600
2024-12-18	58.770	59.320	57.850	57.870	55.710	1,754,200
2024-12-17	59.320	59.640	58.760	58.850	56.653	1,446,100
2024-12-16	60.230	60.340	59.670	59.710	57.481	1,305,800
2024-12-13	60.840	61.090	60.630	60.760	57.933	1,372,500
2024-12-12	61.200	61.560	60.440	60.480	57.666	1,208,400
2024-12-11	61.240	61.380	60.430	60.870	58.038	2,196,300
2024-12-10	61.970	61.970	60.380	61.290	58.439	1,215,700
2024-12-09	63.060	63.180	61.960	62.040	59.154	1,211,700
2024-12-06	63.450	63.920	62.710	62.950	60.021	1,467,200
2024-12-05	63.690	64.280	63.370	63.610	60.651	791,500
2024-12-04	63.340	63.850	63.000	63.660	60.698	795,100
2024-12-03	63.850	63.870	63.050	63.520	60.565	1,081,000
2024-12-02	64.660	64.760	63.570	63.650	60.689	1,065,500
2024-11-29	65.130	65.380	64.510	64.550	61.547	853,400
2024-11-27	64.530	65.490	64.330	64.940	61.919	1,158,100
2024-11-26	63.190	64.460	62.960	64.330	61.337	1,150,000
2024-11-25	63.250	63.460	62.670	63.050	60.117	1,616,600
2024-11-22	62.050	62.540	62.050	62.270	59.373	1,033,500
2024-11-21	61.240	62.260	60.900	62.140	59.249	1,830,000
2024-11-20	60.520	61.140	59.970	60.940	58.105	941,400
2024-11-19	60.340	60.500	59.540	60.190	57.390	829,800
2024-11-18	60.460	61.040	60.430	60.830	58.000	1,330,300

← NewerPage 8 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.