Berkley W R Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	26.270	26.330	25.730	26.150	5.420	2,275,763
2008-06-12	25.720	26.230	25.720	26.060	5.402	2,404,350
2008-06-11	26.100	26.400	25.540	25.830	5.354	5,112,788
2008-06-10	26.500	26.910	26.420	26.600	5.501	1,914,638
2008-06-09	26.640	26.940	26.500	26.630	5.507	1,787,400
2008-06-06	27.190	27.400	26.580	26.580	5.497	3,319,313
2008-06-05	27.210	27.370	26.990	27.340	5.654	2,969,325
2008-06-04	26.860	27.280	26.840	27.000	5.584	1,902,825
2008-06-03	27.000	27.250	26.850	27.000	5.584	3,556,575
2008-06-02	27.170	27.200	26.920	27.000	5.584	2,427,975
2008-05-30	27.410	27.450	26.870	27.090	5.603	3,243,713
2008-05-29	26.950	27.550	26.780	27.480	5.683	5,588,325
2008-05-28	27.220	27.230	26.730	26.900	5.563	2,204,888
2008-05-27	27.000	27.370	27.000	27.120	5.609	2,840,738
2008-05-23	27.260	27.400	27.060	27.160	5.617	2,087,775
2008-05-22	27.010	27.400	27.000	27.260	5.638	2,488,725
2008-05-21	27.300	27.410	27.000	27.020	5.588	2,977,425
2008-05-20	27.360	27.510	27.070	27.210	5.627	2,192,400
2008-05-19	27.290	27.550	26.970	27.400	5.667	2,139,750
2008-05-16	27.640	27.700	27.070	27.280	5.642	1,590,300
2008-05-15	27.450	27.480	26.990	27.410	5.669	2,234,250
2008-05-14	27.250	27.550	27.200	27.520	5.691	1,732,725
2008-05-13	27.390	27.390	27.010	27.110	5.607	3,228,863
2008-05-12	26.910	27.330	26.870	27.330	5.652	3,308,175
2008-05-09	26.100	26.950	26.100	26.840	5.551	3,349,013
2008-05-08	26.550	26.550	26.170	26.380	5.456	4,984,538
2008-05-07	26.610	26.920	26.580	26.620	5.505	4,545,113
2008-05-06	26.370	26.830	26.250	26.750	5.532	3,105,675
2008-05-05	26.660	26.690	26.240	26.550	5.491	3,525,525
2008-05-02	26.720	26.730	26.360	26.730	5.528	3,759,075
2008-05-01	25.580	26.570	25.580	26.570	5.495	3,024,338
2008-04-30	25.780	26.040	25.610	25.690	5.313	3,859,650
2008-04-29	25.810	26.290	25.700	25.840	5.344	4,079,025
2008-04-28	25.940	26.310	25.570	26.220	5.423	6,974,438
2008-04-25	26.910	26.910	24.820	26.030	5.383	10,440,900
2008-04-24	26.100	26.790	26.100	26.790	5.540	3,903,188
2008-04-23	26.660	26.810	26.110	26.110	5.400	3,551,175
2008-04-22	26.950	27.150	26.540	26.540	5.489	1,801,575
2008-04-21	26.950	27.270	26.950	27.050	5.594	2,459,700
2008-04-18	27.450	27.660	26.910	26.980	5.580	3,998,700
2008-04-17	27.000	27.660	26.930	27.110	5.607	3,416,513
2008-04-16	28.420	28.480	26.790	27.200	5.625	17,068,388
2008-04-15	28.500	28.760	27.500	28.250	5.842	1,610,888
2008-04-14	27.950	27.970	27.500	27.810	5.751	2,988,563
2008-04-11	28.020	28.520	27.990	28.030	5.797	3,072,600
2008-04-10	27.750	28.380	27.630	28.270	5.847	2,982,825
2008-04-09	28.160	28.300	27.660	27.700	5.729	1,804,613
2008-04-08	28.490	28.600	28.110	28.160	5.824	1,707,413
2008-04-07	28.210	28.690	28.110	28.650	5.925	2,193,075
2008-04-04	28.530	28.530	27.940	28.000	5.791	3,331,800
2008-04-03	28.430	28.800	28.130	28.400	5.873	3,284,888
2008-04-02	28.620	29.020	28.450	28.670	5.929	2,759,400
2008-04-01	27.890	28.670	27.670	28.670	5.929	3,849,525
2008-03-31	27.530	27.930	27.460	27.690	5.727	7,936,313
2008-03-28	27.620	27.720	27.240	27.490	5.685	4,952,475
2008-03-27	27.720	27.830	27.170	27.500	5.687	5,622,413
2008-03-26	27.830	27.970	27.460	27.660	5.720	4,511,700
2008-03-25	27.740	28.270	27.500	28.020	5.795	5,798,250
2008-03-24	27.960	28.320	27.770	27.920	5.774	3,758,063
2008-03-20	27.040	27.900	27.020	27.850	5.760	5,349,375

← NewerPage 78 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.