See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.81▼ 0.93%
← WRB stock page

Berkley W R Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-09-0923.79023.98023.18023.3604.8429,050,063
2008-09-0824.95024.95023.13023.6804.9087,990,988
2008-09-0522.71023.29022.63023.2604.8214,283,550
2008-09-0423.18023.31022.34022.9404.7553,154,613
2008-09-0322.91023.45022.91023.1904.8073,758,738
2008-09-0223.60024.00023.01023.1104.7903,940,313
2008-08-2923.65023.89023.49023.5604.8833,360,825
2008-08-2823.43023.83023.26023.8104.9352,837,025
2008-08-2723.15023.42023.02023.2704.8232,674,350
2008-08-2622.59023.13022.48023.1304.7942,738,138
2008-08-2522.70022.73022.38022.5104.6662,339,888
2008-08-2222.75023.00022.73022.8504.7363,787,763
2008-08-2122.76022.95022.35022.8504.7362,207,925
2008-08-2023.30023.46022.76022.9404.7553,947,063
2008-08-1923.25023.68023.06023.1304.7941,825,538
2008-08-1824.06024.25023.33023.5004.8713,692,250
2008-08-1523.84024.22023.65023.8404.9421,653,075
2008-08-1423.11023.75023.11023.7304.9192,533,275
2008-08-1323.27023.76023.23023.5404.8793,519,788
2008-08-1223.66023.86023.25023.3504.8402,678,738
2008-08-1123.42023.95023.14023.7304.9192,440,463
2008-08-0822.92023.54022.76023.4904.8693,765,825
2008-08-0723.89024.00022.86022.8804.7433,977,775
2008-08-0624.17024.49023.63024.0704.9893,094,200
2008-08-0523.84024.29023.53024.2005.0163,098,925
2008-08-0423.76023.91023.31023.7804.9292,438,438
2008-08-0123.86023.93023.33023.6204.8963,101,625
2008-07-3125.85025.85023.32023.6204.8964,739,850
2008-07-3023.80023.94023.09023.7804.9294,512,713
2008-07-2923.11023.58022.70023.5104.8737,541,100
2008-07-2822.92023.53022.80023.1204.7924,251,150
2008-07-2523.47023.47022.82022.9104.7495,924,475
2008-07-2423.49023.88022.51023.4304.8579,180,000
2008-07-2324.98024.98024.05024.7005.1204,368,938
2008-07-2223.49024.31023.01024.2005.0163,098,250
2008-07-2124.17024.19023.46023.5204.8752,730,038
2008-07-1823.35024.01023.02023.9704.9683,391,200
2008-07-1723.50023.62022.97023.5604.8833,348,338
2008-07-1620.39023.38020.39023.2804.8253,228,188
2008-07-1522.60022.77022.07022.0804.5773,906,900
2008-07-1423.01023.49022.79022.8504.7364,349,700
2008-07-1123.95023.95022.63022.9604.7597,097,625
2008-07-1024.52024.57023.88024.0104.9772,533,950
2008-07-0925.02025.02024.36024.5105.0803,277,125
2008-07-0823.85025.02023.71025.0205.1863,937,613
2008-07-0724.16024.35023.59023.8004.9333,108,375
2008-07-0324.02024.27023.97024.1004.9952,610,225
2008-07-0224.36024.36023.95023.9604.9662,914,650
2008-07-0123.95024.52023.95024.2605.0295,107,388
2008-06-3024.91024.91024.01024.1605.0086,456,038
2008-06-2725.20025.40024.72024.9705.1765,887,013
2008-06-2625.27025.61025.19025.1905.2212,910,600
2008-06-2525.27025.69025.24025.4705.2792,510,325
2008-06-2425.11025.48024.94025.2405.2322,848,163
2008-06-2325.55025.59025.18025.1905.2212,406,038
2008-06-2025.51025.58025.18025.3805.2615,634,563
2008-06-1925.56025.89025.22025.6605.3192,238,975
2008-06-1825.65025.86025.34025.4705.2793,326,400
2008-06-1726.01026.26025.79025.7905.3461,655,100
2008-06-1625.89026.15025.73026.0905.4082,660,850
← NewerPage 77 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2024-07-113:2
2022-03-243:2
2019-04-033:2
2006-04-053:2
2005-04-113:2
2003-08-283:2
2002-07-033:2
1997-09-193:2
1991-05-063:2

Dividends

Ex-dateAmount
2026-09-210.1000 USD
2026-06-230.6000 USD
2026-02-230.0900 USD
2025-12-151.0900 USD
2025-09-220.0900 USD
2025-06-230.5900 USD
2025-03-030.0800 USD
2024-12-160.5800 USD
2024-09-230.3300 USD
2024-06-240.6200 USD
2024-03-010.1100 USD
2023-12-150.6100 USD
2023-09-220.6100 USD
2023-06-230.1100 USD
2023-03-080.1000 USD
2023-01-120.5000 USD
2022-12-160.1000 USD
2022-09-230.1000 USD
2022-06-240.6000 USD
2022-03-080.1300 USD
2021-12-061.1300 USD
2021-09-140.1300 USD
2021-06-240.6300 USD
2021-03-090.1200 USD
2020-12-140.1200 USD
2020-09-140.1200 USD
2020-06-220.1200 USD
2020-03-100.1100 USD
2019-11-210.8600 USD
2019-09-180.1100 USD
2019-06-170.6100 USD
2019-03-130.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.