Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	24.890	25.550	24.820	25.550	5.350	4,388,175
2009-08-20	24.440	24.890	24.320	24.890	5.212	4,677,075
2009-08-19	24.170	24.530	24.070	24.510	5.133	1,903,163
2009-08-18	24.350	24.470	23.970	24.460	5.122	4,001,063
2009-08-17	24.130	24.500	23.840	24.160	5.059	4,645,350
2009-08-14	24.400	24.600	24.270	24.490	5.128	2,560,275
2009-08-13	24.060	24.520	23.830	24.430	5.116	4,616,325
2009-08-12	23.220	24.110	23.180	23.980	5.022	4,693,950
2009-08-11	23.190	23.510	23.110	23.220	4.862	3,074,963
2009-08-10	23.420	23.630	23.260	23.510	4.923	2,968,650
2009-08-07	23.870	23.870	23.200	23.480	4.917	3,496,838
2009-08-06	24.140	24.300	23.350	23.530	4.927	4,017,600
2009-08-05	24.300	24.460	23.730	24.110	5.049	4,893,750
2009-08-04	23.570	24.220	23.520	24.200	5.068	4,895,438
2009-08-03	23.360	23.860	23.300	23.560	4.934	6,978,825
2009-07-31	23.390	23.840	23.190	23.230	4.865	5,154,975
2009-07-30	23.310	23.550	23.140	23.390	4.898	6,878,250
2009-07-29	22.700	23.370	22.680	23.130	4.844	6,593,400
2009-07-28	24.000	24.000	22.280	22.740	4.762	12,665,700
2009-07-27	23.640	24.310	23.640	23.870	4.999	4,177,913
2009-07-24	23.910	24.170	23.560	23.690	4.961	4,100,288
2009-07-23	23.800	24.420	23.680	24.140	5.055	6,341,625
2009-07-22	22.720	24.010	22.680	23.830	4.990	9,271,125
2009-07-21	22.350	23.020	22.220	22.990	4.814	7,307,213
2009-07-20	21.950	22.280	21.760	22.270	4.663	5,361,525
2009-07-17	21.930	22.000	21.700	21.840	4.573	2,384,775
2009-07-16	21.680	21.950	21.560	21.840	4.573	2,516,063
2009-07-15	21.940	21.940	21.470	21.800	4.565	6,804,000
2009-07-14	22.000	22.000	21.490	21.670	4.538	2,290,275
2009-07-13	21.180	21.970	21.050	21.930	4.592	3,844,125
2009-07-10	21.290	21.370	20.820	20.970	4.391	4,312,238
2009-07-09	21.890	21.900	21.270	21.380	4.477	2,460,038
2009-07-08	21.850	22.020	21.370	21.650	4.534	5,208,300
2009-07-07	21.810	21.960	21.680	21.680	4.540	7,237,350
2009-07-06	21.550	21.930	21.510	21.850	4.576	4,473,563
2009-07-02	21.750	22.140	21.580	21.580	4.519	3,927,150
2009-07-01	21.510	22.150	21.510	22.060	4.619	4,281,863
2009-06-30	21.620	21.680	21.250	21.470	4.496	3,858,975
2009-06-29	21.790	21.880	21.450	21.710	4.546	3,920,738
2009-06-26	21.940	22.000	21.620	21.660	4.536	6,614,325
2009-06-25	21.750	22.020	21.520	22.020	4.611	3,978,450
2009-06-24	22.040	22.040	21.720	21.890	4.584	4,077,000
2009-06-23	22.080	22.100	21.630	21.820	4.569	6,168,825
2009-06-22	21.660	22.300	21.660	21.930	4.592	7,692,975
2009-06-19	22.500	22.500	21.580	21.910	4.588	9,108,113
2009-06-18	22.310	22.500	22.090	22.200	4.649	4,851,563
2009-06-17	22.020	22.500	22.020	22.300	4.670	4,330,800
2009-06-16	22.590	22.770	22.200	22.230	4.655	5,992,650
2009-06-15	22.550	22.690	22.370	22.510	4.714	6,385,163
2009-06-12	23.070	23.150	22.630	22.840	4.783	4,161,038
2009-06-11	23.140	23.370	23.000	23.110	4.839	2,874,488
2009-06-10	23.640	23.640	22.970	23.080	4.833	5,914,688
2009-06-09	23.590	23.750	23.220	23.530	4.915	3,381,413
2009-06-08	23.060	23.650	23.060	23.550	4.919	4,409,438
2009-06-05	23.430	23.570	22.850	23.410	4.890	5,552,213
2009-06-04	22.920	23.170	22.550	23.130	4.831	5,647,725
2009-06-03	22.500	22.970	22.470	22.830	4.769	3,873,488
2009-06-02	22.160	23.030	21.900	22.710	4.743	5,901,863
2009-06-01	21.910	22.320	21.540	22.040	4.604	8,381,475
2009-05-29	21.510	21.770	21.050	21.690	4.530	6,483,038

← NewerPage 73 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.