Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	20.560	20.580	19.610	19.890	4.142	11,108,138
2009-03-02	20.370	21.370	19.930	20.340	4.236	7,980,863
2009-02-27	20.870	21.330	20.450	20.810	4.334	9,179,663
2009-02-26	21.640	21.830	20.980	21.140	4.403	6,237,675
2009-02-25	21.400	21.870	20.770	21.410	4.459	6,878,925
2009-02-24	20.880	21.650	20.500	21.630	4.505	8,764,538
2009-02-23	21.520	21.800	20.800	20.810	4.334	9,510,750
2009-02-20	21.300	21.780	20.060	21.300	4.436	13,740,300
2009-02-19	22.250	22.320	21.590	21.590	4.496	12,615,413
2009-02-18	22.540	22.750	21.990	22.060	4.594	7,820,213
2009-02-17	23.330	23.340	22.100	22.350	4.655	9,656,888
2009-02-13	23.650	24.000	22.600	22.920	4.773	9,826,988
2009-02-12	22.970	23.790	22.870	23.700	4.936	11,168,213
2009-02-11	22.800	23.450	22.790	23.230	4.838	8,308,913
2009-02-10	24.540	24.870	22.330	23.050	4.800	14,195,588
2009-02-09	24.490	26.650	22.920	24.820	5.169	12,331,575
2009-02-06	24.520	26.010	24.310	26.000	5.415	7,627,838
2009-02-05	25.210	25.210	24.380	24.610	5.125	9,240,413
2009-02-04	26.290	26.530	24.790	25.060	5.219	8,839,463
2009-02-03	26.230	26.610	25.530	26.290	5.475	5,698,688
2009-02-02	26.050	26.400	25.800	26.000	5.415	4,066,538
2009-01-30	27.030	27.250	26.300	26.480	5.515	4,785,750
2009-01-29	27.230	27.400	26.690	26.730	5.567	4,894,088
2009-01-28	28.580	28.580	27.250	27.650	5.758	6,933,263
2009-01-27	26.990	27.440	26.290	27.430	5.713	4,942,688
2009-01-26	26.930	26.990	25.830	26.510	5.521	5,013,563
2009-01-23	25.870	26.640	25.760	26.430	5.504	3,828,938
2009-01-22	27.550	27.950	26.290	26.520	5.523	6,168,488
2009-01-21	27.040	28.410	26.600	28.350	5.904	5,758,763
2009-01-20	27.150	29.260	26.770	26.800	5.581	5,930,550
2009-01-16	28.130	28.460	27.350	28.340	5.902	4,709,138
2009-01-15	27.680	28.500	26.720	27.390	5.704	5,740,875
2009-01-14	28.600	28.850	27.390	27.440	5.715	4,656,825
2009-01-13	27.540	29.120	27.510	29.010	6.042	4,055,738
2009-01-12	28.240	28.480	27.610	27.850	5.800	4,331,813
2009-01-09	28.900	29.040	28.140	28.240	5.881	3,940,650
2009-01-08	27.610	28.980	27.610	28.840	6.006	4,014,900
2009-01-07	28.290	29.290	27.820	27.840	5.798	5,930,550
2009-01-06	30.310	30.930	28.630	28.900	6.019	9,415,575
2009-01-05	30.170	30.880	29.570	30.620	6.377	5,510,700
2009-01-02	31.070	31.070	29.700	30.580	6.369	3,809,700
2008-12-31	30.730	31.140	29.880	31.000	6.456	4,928,850
2008-12-30	30.470	30.770	29.850	30.740	6.402	3,849,863
2008-12-29	30.060	30.580	29.900	30.400	6.331	2,723,288
2008-12-26	30.400	30.410	29.830	30.100	6.269	2,259,900
2008-12-24	30.180	30.300	29.540	30.220	6.294	1,225,800
2008-12-23	30.680	31.030	29.900	29.990	6.246	3,675,038
2008-12-22	30.500	31.070	29.840	30.320	6.314	4,324,725
2008-12-19	30.980	31.200	30.290	30.400	6.331	4,243,725
2008-12-18	30.270	31.210	30.110	30.680	6.389	6,156,000
2008-12-17	30.440	31.100	29.720	30.050	6.258	6,089,850
2008-12-16	29.510	30.590	28.890	30.350	6.321	7,452,338
2008-12-15	29.340	29.850	28.460	28.770	5.992	4,775,625
2008-12-12	27.200	29.550	26.900	29.430	6.129	5,545,463
2008-12-11	27.440	29.430	27.340	28.180	5.869	5,886,338
2008-12-10	28.010	28.460	27.570	28.170	5.867	5,891,063
2008-12-09	28.560	29.290	27.520	27.790	5.775	4,899,488
2008-12-08	29.400	29.650	27.800	28.860	5.997	9,280,575
2008-12-05	26.680	29.030	26.530	28.900	6.006	5,721,300
2008-12-04	27.760	29.040	26.620	27.000	5.611	4,908,938

← NewerPage 75 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.