Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	59.610	60.840	59.610	60.740	57.914	2,074,000
2024-11-14	60.050	60.350	59.420	59.650	56.875	1,763,300
2024-11-13	60.220	60.550	60.030	60.240	57.437	1,295,300
2024-11-12	60.670	60.760	60.080	60.400	57.590	1,056,000
2024-11-11	60.850	61.340	60.380	60.420	57.609	1,437,200
2024-11-08	60.120	60.860	59.470	60.550	57.733	940,200
2024-11-07	60.580	60.580	59.520	59.620	56.846	1,186,100
2024-11-06	61.150	61.150	59.580	60.670	57.847	1,659,400
2024-11-05	57.550	58.230	57.490	58.210	55.502	994,300
2024-11-04	57.560	57.870	57.240	57.530	54.854	1,351,300
2024-11-01	57.380	57.890	57.130	57.500	54.825	1,317,200
2024-10-31	57.730	57.980	57.150	57.170	54.510	2,347,100
2024-10-30	58.030	58.300	57.820	58.020	55.321	1,165,000
2024-10-29	58.360	58.730	57.560	57.620	54.939	1,703,300
2024-10-28	58.570	59.000	58.240	58.410	55.693	1,430,300
2024-10-25	59.190	59.360	57.930	58.160	55.454	1,826,200
2024-10-24	59.280	60.040	59.180	59.310	56.551	1,822,100
2024-10-23	58.510	59.170	57.840	59.130	56.379	2,206,400
2024-10-22	60.500	60.500	57.950	58.530	55.807	3,651,000
2024-10-21	61.500	61.960	61.020	61.030	58.191	3,249,600
2024-10-18	61.220	61.600	60.720	61.260	58.410	7,725,000
2024-10-17	60.460	61.290	60.240	61.040	58.200	2,536,800
2024-10-16	59.010	59.550	58.830	59.280	56.522	1,574,200
2024-10-15	59.300	59.980	58.790	58.920	56.179	1,827,100
2024-10-14	58.340	59.440	58.080	59.260	56.503	1,629,500
2024-10-11	58.470	58.950	58.270	58.570	55.845	1,040,500
2024-10-10	59.000	59.120	57.800	58.100	55.397	1,469,000
2024-10-09	57.230	58.300	57.230	57.990	55.292	1,442,600
2024-10-08	56.720	57.730	56.290	57.470	54.796	2,107,100
2024-10-07	57.950	58.160	56.010	56.480	53.852	2,528,600
2024-10-04	57.290	58.730	57.140	58.510	55.788	1,434,400
2024-10-03	57.640	57.760	56.720	57.160	54.501	1,766,000
2024-10-02	57.150	57.710	56.890	57.630	54.949	2,643,200
2024-10-01	56.540	57.370	56.140	57.260	54.596	2,586,400
2024-09-30	56.570	56.760	55.800	56.730	54.091	2,287,900
2024-09-27	56.500	56.960	56.360	56.510	53.881	1,274,600
2024-09-26	56.220	56.850	55.890	56.710	54.072	1,569,400
2024-09-25	56.940	56.980	56.180	56.390	53.767	1,735,600
2024-09-24	56.990	57.280	56.460	56.650	54.015	1,398,900
2024-09-23	57.360	57.790	57.090	57.440	54.768	1,573,000
2024-09-20	57.150	57.750	57.010	57.450	54.463	5,837,100
2024-09-19	57.910	58.020	57.190	57.520	54.529	1,492,600
2024-09-18	58.380	58.490	57.740	57.810	54.804	1,807,500
2024-09-17	58.760	59.150	58.010	58.130	55.107	3,442,700
2024-09-16	58.700	59.380	58.470	58.750	55.695	1,421,300
2024-09-13	57.850	58.390	57.850	58.340	55.306	1,015,300
2024-09-12	57.200	57.860	56.970	57.780	54.775	1,213,300
2024-09-11	58.370	58.460	56.720	57.110	54.140	1,615,400
2024-09-10	59.540	59.700	58.440	58.490	55.449	1,350,900
2024-09-09	59.070	59.830	58.650	59.380	56.292	1,734,100
2024-09-06	59.020	59.570	58.680	58.690	55.638	1,362,800
2024-09-05	60.760	60.760	58.650	59.020	55.951	2,041,200
2024-09-04	60.600	61.280	60.160	60.580	57.430	1,436,800
2024-09-03	59.550	60.860	59.150	60.520	57.373	1,379,900
2024-08-30	59.190	59.750	59.100	59.700	56.596	1,935,900
2024-08-29	58.850	59.390	58.300	59.320	56.235	859,500
2024-08-28	58.780	59.110	58.380	58.730	55.676	1,298,800
2024-08-27	58.470	58.800	58.220	58.710	55.657	965,300
2024-08-26	58.370	58.860	58.260	58.300	55.268	771,500
2024-08-23	57.990	58.340	57.820	58.220	55.193	919,600

← NewerPage 9 of 79 · 4,729 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.