Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	24.880	25.100	24.680	25.090	5.279	5,265,675
2010-02-11	24.880	25.110	24.830	25.040	5.269	3,514,050
2010-02-10	24.920	25.030	24.670	24.960	5.252	2,974,725
2010-02-09	24.510	25.250	24.420	24.920	5.244	5,663,925
2010-02-08	24.140	24.370	23.900	24.230	5.098	3,245,738
2010-02-05	24.060	24.410	23.890	24.180	5.088	3,640,613
2010-02-04	24.100	24.410	24.080	24.110	5.073	3,786,413
2010-02-03	24.380	24.390	24.180	24.210	5.094	2,698,313
2010-02-02	24.470	24.540	24.370	24.470	5.149	3,658,500
2010-02-01	24.460	24.540	24.260	24.470	5.149	3,332,138
2010-01-29	24.470	24.580	24.330	24.330	5.119	4,723,313
2010-01-28	24.740	24.740	24.410	24.470	5.149	2,472,188
2010-01-27	24.640	24.900	24.390	24.700	5.197	3,288,263
2010-01-26	24.680	25.000	24.620	24.700	5.197	1,933,538
2010-01-25	24.920	24.960	24.590	24.790	5.216	2,043,225
2010-01-22	25.130	25.170	24.580	24.700	5.197	4,027,388
2010-01-21	24.930	25.100	24.740	25.010	5.262	6,163,088
2010-01-20	24.670	24.950	24.650	24.850	5.229	3,127,275
2010-01-19	24.930	25.090	24.590	24.790	5.216	5,590,688
2010-01-15	24.860	25.070	24.850	24.930	5.246	3,751,313
2010-01-14	25.050	25.150	24.760	24.950	5.250	3,586,613
2010-01-13	24.820	25.190	24.720	25.160	5.294	3,587,625
2010-01-12	24.440	24.750	24.440	24.700	5.197	3,079,688
2010-01-11	24.590	24.620	24.300	24.600	5.176	1,932,863
2010-01-08	24.460	24.570	24.380	24.550	5.166	2,347,988
2010-01-07	24.400	24.620	24.190	24.570	5.170	3,344,625
2010-01-06	24.400	24.540	24.240	24.470	5.149	4,047,300
2010-01-05	24.460	24.460	24.270	24.420	5.138	3,860,325
2010-01-04	24.790	24.820	24.470	24.510	5.157	6,416,888
2009-12-31	24.540	24.780	24.440	24.640	5.185	2,926,800
2009-12-30	24.340	24.600	24.330	24.580	5.172	2,097,900
2009-12-29	24.250	24.440	24.090	24.440	5.143	2,168,438
2009-12-28	24.090	24.160	23.920	24.140	5.079	2,556,225
2009-12-24	23.870	24.080	23.790	24.070	5.065	1,594,013
2009-12-23	23.750	23.980	23.750	23.770	5.002	4,367,925
2009-12-22	23.660	23.850	23.610	23.830	5.014	4,357,463
2009-12-21	23.420	23.650	23.420	23.600	4.966	5,740,200
2009-12-18	23.850	23.990	23.300	23.360	4.915	12,200,963
2009-12-17	24.420	24.420	23.830	23.840	5.016	4,450,275
2009-12-16	24.710	24.750	24.410	24.540	5.164	2,836,688
2009-12-15	24.650	24.750	24.500	24.580	5.172	2,472,525
2009-12-14	24.820	24.820	24.550	24.760	5.210	2,079,675
2009-12-11	24.740	24.980	24.620	24.750	5.208	2,655,788
2009-12-10	24.580	24.770	24.580	24.640	5.185	2,025,675
2009-12-09	24.520	24.670	24.350	24.620	5.168	2,986,875
2009-12-08	24.440	24.650	24.410	24.610	5.166	2,127,938
2009-12-07	24.710	24.880	24.580	24.610	5.166	1,894,388
2009-12-04	24.760	24.830	24.460	24.700	5.185	3,344,625
2009-12-03	24.780	24.840	24.510	24.550	5.153	3,423,263
2009-12-02	24.530	24.790	24.450	24.670	5.178	2,194,763
2009-12-01	24.720	24.890	24.510	24.530	5.149	3,249,450
2009-11-30	24.170	24.710	24.140	24.710	5.187	4,377,038
2009-11-27	24.010	24.510	23.850	24.220	5.084	2,528,888
2009-11-25	24.530	24.620	24.450	24.570	5.157	1,738,125
2009-11-24	24.540	24.540	24.380	24.460	5.134	1,760,063
2009-11-23	24.580	24.630	24.470	24.600	5.164	1,931,175
2009-11-20	24.400	24.460	24.280	24.410	5.124	1,871,775
2009-11-19	24.470	24.620	24.380	24.450	5.132	2,268,000
2009-11-18	24.760	24.860	24.620	24.650	5.174	1,674,338
2009-11-17	24.520	24.850	24.520	24.820	5.210	1,884,938

← NewerPage 71 of 79 · 4,734 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.