Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	21.680	21.680	21.190	21.420	4.474	6,744,938
2009-05-27	22.150	22.330	21.290	21.310	4.451	7,454,025
2009-05-26	22.030	22.330	21.600	22.330	4.664	7,870,500
2009-05-22	22.480	22.530	22.010	22.020	4.599	5,766,863
2009-05-21	22.420	22.750	22.110	22.420	4.683	5,153,963
2009-05-20	23.540	23.630	22.550	22.690	4.739	6,749,325
2009-05-19	24.290	24.490	23.020	23.090	4.823	7,244,438
2009-05-18	23.860	24.580	23.350	24.570	5.132	7,314,975
2009-05-15	23.960	24.050	23.310	23.790	4.969	5,982,525
2009-05-14	23.430	24.140	23.370	24.030	5.019	4,418,213
2009-05-13	23.230	24.020	23.230	23.370	4.881	5,559,975
2009-05-12	24.080	24.370	23.310	23.730	4.957	6,626,138
2009-05-11	23.920	24.790	23.130	23.910	4.994	8,998,425
2009-05-08	24.340	24.800	23.700	24.800	5.180	7,458,750
2009-05-07	24.090	24.140	23.400	23.740	4.959	7,706,813
2009-05-06	24.320	24.320	23.160	23.460	4.900	15,063,638
2009-05-05	24.210	24.490	23.920	23.960	5.005	4,801,950
2009-05-04	24.010	24.680	23.340	24.590	5.136	9,417,938
2009-05-01	23.680	24.110	23.130	24.010	5.015	5,442,188
2009-04-30	24.400	24.490	23.720	23.910	4.994	9,464,175
2009-04-29	23.680	24.140	23.240	24.140	5.042	8,420,288
2009-04-28	21.810	24.240	21.660	23.390	4.886	8,644,050
2009-04-27	22.490	23.120	22.420	22.480	4.695	5,433,750
2009-04-24	22.890	23.310	22.580	23.060	4.817	5,422,275
2009-04-23	22.840	23.120	22.190	23.010	4.806	5,069,588
2009-04-22	23.070	23.530	22.520	22.650	4.731	8,957,250
2009-04-21	23.430	24.090	22.950	23.910	4.994	8,767,238
2009-04-20	23.360	24.800	23.310	23.390	4.886	6,500,250
2009-04-17	24.760	24.790	24.240	24.430	5.103	4,661,888
2009-04-16	25.140	25.140	24.300	24.800	5.180	3,514,050
2009-04-15	23.540	24.890	23.200	24.860	5.193	4,199,175
2009-04-14	24.580	24.930	23.790	23.850	4.982	4,836,375
2009-04-13	24.330	25.180	24.330	25.090	5.241	4,988,925
2009-04-09	24.540	24.990	23.850	24.860	5.193	7,424,663
2009-04-08	23.730	24.050	23.330	23.990	5.011	4,367,925
2009-04-07	23.710	24.400	23.660	23.670	4.944	4,018,613
2009-04-06	24.160	24.360	23.010	24.100	5.034	4,853,250
2009-04-03	23.850	24.440	23.470	24.430	5.103	5,229,225
2009-04-02	23.550	24.050	23.240	23.920	4.996	7,735,838
2009-04-01	22.170	23.070	22.030	23.020	4.808	5,508,000
2009-03-31	21.710	22.650	21.590	22.550	4.710	6,506,325
2009-03-30	22.380	22.400	21.550	21.570	4.505	6,313,950
2009-03-27	22.400	23.150	21.200	22.520	4.704	5,892,750
2009-03-26	22.520	22.770	21.820	22.550	4.710	6,572,475
2009-03-25	22.260	22.740	21.560	22.380	4.675	6,756,413
2009-03-24	23.180	23.320	21.990	21.990	4.593	6,570,113
2009-03-23	22.850	23.580	22.310	23.560	4.921	9,003,825
2009-03-20	22.810	22.840	22.380	22.420	4.683	6,070,950
2009-03-19	23.070	23.390	22.560	22.700	4.741	8,752,388
2009-03-18	21.850	22.850	21.030	22.810	4.764	11,517,188
2009-03-17	20.500	21.710	20.270	21.710	4.535	6,085,125
2009-03-16	21.320	21.490	20.500	20.570	4.284	8,197,538
2009-03-13	20.860	21.240	20.580	21.130	4.401	6,718,613
2009-03-12	19.850	20.770	19.290	20.680	4.307	6,218,438
2009-03-11	20.410	20.630	19.580	19.820	4.128	7,041,263
2009-03-10	19.190	20.290	18.590	20.260	4.219	11,262,713
2009-03-09	19.240	19.380	18.750	18.860	3.928	11,118,600
2009-03-06	19.510	19.700	18.930	19.470	4.055	10,064,925
2009-03-05	19.780	20.110	19.150	19.320	4.024	12,090,938
2009-03-04	20.200	20.500	19.680	20.110	4.188	8,735,513

← NewerPage 74 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.