Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-03 | 26.950 | 28.610 | 26.500 | 28.500 | 5.923 | 6,411,150 |
| 2008-12-02 | 26.060 | 27.620 | 25.820 | 27.480 | 5.711 | 5,926,163 |
| 2008-12-01 | 27.370 | 28.390 | 25.650 | 25.670 | 5.335 | 6,680,813 |
| 2008-11-28 | 28.030 | 28.440 | 27.720 | 28.430 | 5.908 | 3,308,850 |
| 2008-11-26 | 26.640 | 28.240 | 26.640 | 28.060 | 5.831 | 4,530,263 |
| 2008-11-25 | 29.000 | 29.000 | 26.320 | 27.220 | 5.657 | 11,160,450 |
| 2008-11-24 | 27.010 | 28.700 | 26.000 | 28.650 | 5.954 | 11,843,550 |
| 2008-11-21 | 24.840 | 27.450 | 24.280 | 27.400 | 5.694 | 11,478,375 |
| 2008-11-20 | 26.540 | 27.070 | 23.710 | 24.050 | 4.998 | 10,148,963 |
| 2008-11-19 | 27.730 | 28.360 | 26.840 | 27.010 | 5.613 | 10,249,875 |
| 2008-11-18 | 27.640 | 28.200 | 26.730 | 28.130 | 5.846 | 11,180,025 |
| 2008-11-17 | 27.000 | 27.950 | 26.370 | 27.530 | 5.721 | 7,151,963 |
| 2008-11-14 | 27.460 | 27.800 | 26.640 | 27.290 | 5.671 | 5,271,750 |
| 2008-11-13 | 24.760 | 27.980 | 24.370 | 27.980 | 5.815 | 6,003,450 |
| 2008-11-12 | 24.020 | 25.210 | 23.820 | 24.440 | 5.079 | 4,978,125 |
| 2008-11-11 | 24.400 | 25.270 | 24.130 | 24.560 | 5.104 | 3,515,738 |
| 2008-11-10 | 26.360 | 26.480 | 24.690 | 24.750 | 5.143 | 5,064,525 |
| 2008-11-07 | 25.530 | 26.340 | 25.250 | 25.890 | 5.380 | 5,458,050 |
| 2008-11-06 | 25.240 | 26.370 | 23.010 | 25.830 | 5.368 | 6,623,438 |
| 2008-11-05 | 25.640 | 26.700 | 25.240 | 26.250 | 5.455 | 4,751,325 |
| 2008-11-04 | 26.470 | 26.900 | 25.800 | 26.050 | 5.413 | 4,239,000 |
| 2008-11-03 | 26.060 | 26.730 | 25.480 | 26.400 | 5.486 | 4,104,675 |
| 2008-10-31 | 24.970 | 26.320 | 24.970 | 26.270 | 5.459 | 6,503,288 |
| 2008-10-30 | 27.040 | 27.400 | 24.830 | 25.210 | 5.239 | 7,024,388 |
| 2008-10-29 | 25.240 | 26.550 | 24.040 | 26.300 | 5.465 | 8,133,075 |
| 2008-10-28 | 23.430 | 24.520 | 22.730 | 24.500 | 5.091 | 7,333,875 |
| 2008-10-27 | 22.840 | 23.340 | 22.470 | 22.520 | 4.680 | 5,487,413 |
| 2008-10-24 | 22.210 | 23.510 | 21.490 | 23.010 | 4.782 | 6,866,775 |
| 2008-10-23 | 22.980 | 23.760 | 22.650 | 23.600 | 4.904 | 7,501,275 |
| 2008-10-22 | 22.880 | 23.350 | 22.270 | 22.850 | 4.749 | 5,950,800 |
| 2008-10-21 | 22.280 | 23.620 | 22.080 | 23.130 | 4.807 | 10,539,450 |
| 2008-10-20 | 21.620 | 23.000 | 21.060 | 22.790 | 4.736 | 5,884,988 |
| 2008-10-17 | 19.430 | 21.690 | 19.430 | 21.390 | 4.445 | 6,285,600 |
| 2008-10-16 | 20.620 | 20.620 | 18.200 | 20.010 | 4.158 | 5,973,750 |
| 2008-10-15 | 19.000 | 21.270 | 18.650 | 20.440 | 4.248 | 5,163,075 |
| 2008-10-14 | 22.300 | 22.330 | 20.780 | 21.340 | 4.435 | 5,583,938 |
| 2008-10-13 | 20.030 | 21.870 | 19.760 | 21.330 | 4.433 | 5,148,225 |
| 2008-10-10 | 17.640 | 18.850 | 16.620 | 18.350 | 3.813 | 15,176,025 |
| 2008-10-09 | 20.550 | 20.680 | 18.200 | 18.300 | 3.803 | 10,559,025 |
| 2008-10-08 | 20.930 | 22.440 | 20.100 | 20.150 | 4.187 | 4,187,700 |
| 2008-10-07 | 22.280 | 22.970 | 21.110 | 21.230 | 4.412 | 3,104,325 |
| 2008-10-06 | 23.000 | 23.870 | 22.000 | 22.250 | 4.624 | 3,198,825 |
| 2008-10-03 | 25.300 | 25.730 | 23.990 | 24.050 | 4.998 | 2,357,775 |
| 2008-10-02 | 25.360 | 25.630 | 24.050 | 24.580 | 5.108 | 2,800,913 |
| 2008-10-01 | 25.270 | 25.510 | 23.850 | 25.400 | 5.278 | 3,663,900 |
| 2008-09-30 | 25.250 | 25.250 | 23.170 | 23.550 | 4.894 | 3,543,413 |
| 2008-09-29 | 24.150 | 25.510 | 22.920 | 23.000 | 4.780 | 3,503,588 |
| 2008-09-26 | 25.010 | 26.000 | 23.750 | 23.750 | 4.936 | 3,398,963 |
| 2008-09-25 | 25.380 | 26.500 | 25.000 | 26.000 | 5.403 | 2,211,300 |
| 2008-09-24 | 26.000 | 26.000 | 24.750 | 24.750 | 5.143 | 1,824,188 |
| 2008-09-23 | 24.750 | 26.710 | 24.750 | 25.900 | 5.382 | 4,110,750 |
| 2008-09-22 | 25.320 | 26.700 | 24.750 | 24.750 | 5.143 | 4,363,200 |
| 2008-09-19 | 26.370 | 29.340 | 24.980 | 25.330 | 5.264 | 11,561,738 |
| 2008-09-18 | 22.870 | 25.800 | 22.750 | 25.800 | 5.362 | 10,702,800 |
| 2008-09-17 | 24.130 | 25.920 | 23.690 | 23.710 | 4.927 | 12,966,075 |
| 2008-09-16 | 22.000 | 25.270 | 21.170 | 25.060 | 5.208 | 11,544,525 |
| 2008-09-15 | 22.200 | 23.340 | 21.690 | 22.270 | 4.628 | 6,777,675 |
| 2008-09-12 | 22.620 | 23.180 | 22.560 | 22.720 | 4.722 | 3,617,663 |
| 2008-09-11 | 22.670 | 23.350 | 22.670 | 22.880 | 4.755 | 5,032,463 |
| 2008-09-10 | 23.470 | 23.910 | 23.180 | 23.630 | 4.911 | 3,290,288 |
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.
