Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	24.760	24.820	24.490	24.660	5.176	2,135,700
2009-11-13	24.540	24.660	24.470	24.570	5.157	2,271,713
2009-11-12	24.880	24.950	24.500	24.540	5.151	2,644,988
2009-11-11	24.980	25.080	24.830	24.950	5.237	2,306,138
2009-11-10	24.760	25.000	24.740	24.870	5.220	3,093,863
2009-11-09	24.860	25.040	24.700	24.800	5.206	3,201,188
2009-11-06	24.350	24.820	24.260	24.750	5.195	5,171,850
2009-11-05	24.810	24.880	24.390	24.510	5.145	10,534,050
2009-11-04	24.850	24.980	24.580	24.630	5.170	5,463,788
2009-11-03	24.510	24.840	24.480	24.810	5.208	5,186,700
2009-11-02	24.870	24.910	24.440	24.760	5.197	6,429,038
2009-10-30	25.220	25.220	24.670	24.720	5.189	6,202,913
2009-10-29	24.570	25.260	24.410	25.240	5.298	6,792,188
2009-10-28	24.970	25.150	24.450	24.490	5.140	7,761,150
2009-10-27	24.910	25.340	24.650	24.880	5.222	6,041,925
2009-10-26	24.960	25.060	24.550	24.780	5.201	5,124,600
2009-10-23	25.490	25.490	24.800	24.990	5.245	2,048,963
2009-10-22	24.740	25.470	24.740	25.430	5.338	4,884,638
2009-10-21	25.190	25.320	24.790	24.810	5.208	4,401,338
2009-10-20	25.460	25.460	25.120	25.160	5.281	3,489,075
2009-10-19	25.030	25.420	24.970	25.370	5.325	4,042,575
2009-10-16	25.090	25.160	24.960	25.040	5.256	4,190,400
2009-10-15	25.360	25.360	25.140	25.170	5.283	6,226,200
2009-10-14	25.440	25.610	25.250	25.430	5.338	5,543,100
2009-10-13	25.730	25.760	25.180	25.270	5.304	5,279,850
2009-10-12	25.980	26.020	25.680	25.710	5.397	4,141,125
2009-10-09	25.730	25.880	25.610	25.880	5.432	2,038,163
2009-10-08	26.040	26.150	25.610	25.700	5.394	4,008,488
2009-10-07	25.890	26.100	25.750	25.860	5.428	4,281,863
2009-10-06	25.780	25.970	25.610	25.940	5.445	2,629,463
2009-10-05	25.550	25.660	25.150	25.660	5.386	3,439,800
2009-10-02	25.140	25.520	25.030	25.400	5.331	4,833,000
2009-10-01	25.260	25.550	25.110	25.260	5.302	3,610,575
2009-09-30	25.300	25.600	25.180	25.280	5.306	4,683,150
2009-09-29	25.190	25.350	24.920	25.260	5.302	3,894,075
2009-09-28	24.510	25.210	24.460	25.190	5.287	3,881,925
2009-09-25	24.250	24.600	24.100	24.490	5.140	5,416,200
2009-09-24	24.820	25.040	24.130	24.290	5.098	5,865,413
2009-09-23	25.240	25.380	24.750	24.760	5.197	2,499,525
2009-09-22	25.330	25.330	25.000	25.130	5.275	4,568,400
2009-09-21	24.880	25.270	24.860	25.130	5.275	1,896,750
2009-09-18	25.390	25.390	24.920	24.990	5.245	4,491,113
2009-09-17	25.140	25.520	25.010	25.150	5.279	2,751,300
2009-09-16	25.110	25.210	24.750	25.180	5.285	4,055,738
2009-09-15	25.430	25.570	25.060	25.060	5.260	3,990,263
2009-09-14	25.590	25.680	25.280	25.470	5.346	3,749,963
2009-09-11	25.470	25.750	25.400	25.670	5.388	2,311,538
2009-09-10	25.380	25.640	25.300	25.470	5.346	2,476,913
2009-09-09	25.230	25.490	25.040	25.420	5.323	2,639,250
2009-09-08	26.260	26.260	25.190	25.340	5.306	6,600,825
2009-09-04	25.810	26.140	25.490	26.070	5.459	3,049,313
2009-09-03	25.390	25.840	25.240	25.830	5.409	3,076,313
2009-09-02	25.290	25.660	25.220	25.350	5.308	3,269,363
2009-09-01	25.430	25.870	25.350	25.430	5.325	4,491,113
2009-08-31	25.240	25.730	25.230	25.550	5.350	4,661,550
2009-08-28	25.590	25.700	25.320	25.600	5.361	2,001,713
2009-08-27	25.110	25.370	24.920	25.330	5.304	2,776,275
2009-08-26	25.200	25.450	25.050	25.180	5.273	1,962,563
2009-08-25	25.200	25.500	25.050	25.290	5.296	3,128,625
2009-08-24	25.580	25.840	25.000	25.090	5.254	3,701,025

← NewerPage 72 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.