Berkley W R Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 28.000 | 28.360 | 27.060 | 27.100 | 5.605 | 5,753,025 |
| 2008-03-18 | 27.450 | 28.050 | 27.320 | 28.000 | 5.791 | 6,302,813 |
| 2008-03-17 | 26.810 | 27.530 | 26.390 | 27.050 | 5.594 | 5,475,600 |
| 2008-03-14 | 27.960 | 28.050 | 27.140 | 27.340 | 5.644 | 6,984,225 |
| 2008-03-13 | 27.400 | 28.110 | 27.010 | 27.930 | 5.766 | 5,408,775 |
| 2008-03-12 | 28.450 | 28.560 | 27.800 | 27.840 | 5.747 | 7,165,463 |
| 2008-03-11 | 28.500 | 28.630 | 28.000 | 28.480 | 5.879 | 6,289,313 |
| 2008-03-10 | 28.140 | 28.450 | 27.840 | 27.860 | 5.751 | 4,432,725 |
| 2008-03-07 | 27.310 | 28.210 | 27.310 | 28.060 | 5.793 | 5,163,750 |
| 2008-03-06 | 28.000 | 28.120 | 27.500 | 27.560 | 5.689 | 5,727,375 |
| 2008-03-05 | 27.860 | 28.380 | 27.800 | 28.140 | 5.809 | 4,522,163 |
| 2008-03-04 | 27.980 | 28.180 | 27.610 | 27.850 | 5.749 | 5,794,200 |
| 2008-03-03 | 28.840 | 28.900 | 28.100 | 28.320 | 5.846 | 5,943,375 |
| 2008-02-29 | 28.760 | 29.100 | 28.580 | 28.790 | 5.943 | 4,505,288 |
| 2008-02-28 | 29.400 | 29.400 | 28.940 | 29.110 | 6.009 | 2,945,025 |
| 2008-02-27 | 29.350 | 29.640 | 29.210 | 29.500 | 6.090 | 3,913,650 |
| 2008-02-26 | 29.400 | 29.800 | 29.360 | 29.530 | 6.096 | 3,153,938 |
| 2008-02-25 | 28.880 | 29.590 | 28.630 | 29.500 | 6.090 | 4,481,325 |
| 2008-02-22 | 29.030 | 29.040 | 28.370 | 28.840 | 5.954 | 5,314,613 |
| 2008-02-21 | 29.250 | 29.290 | 28.990 | 29.000 | 5.987 | 3,175,875 |
| 2008-02-20 | 28.930 | 29.280 | 28.720 | 29.130 | 6.013 | 3,683,138 |
| 2008-02-19 | 29.170 | 29.240 | 28.570 | 29.050 | 5.997 | 4,675,050 |
| 2008-02-15 | 28.530 | 29.010 | 28.180 | 28.930 | 5.972 | 3,844,463 |
| 2008-02-14 | 28.500 | 29.100 | 28.140 | 28.700 | 5.925 | 5,151,938 |
| 2008-02-13 | 28.720 | 28.860 | 28.060 | 28.280 | 5.838 | 6,847,538 |
| 2008-02-12 | 28.880 | 29.030 | 28.130 | 28.460 | 5.875 | 5,664,600 |
| 2008-02-11 | 30.450 | 31.260 | 28.740 | 28.790 | 5.943 | 9,183,713 |
| 2008-02-08 | 29.860 | 30.320 | 29.720 | 29.950 | 6.183 | 2,847,825 |
| 2008-02-07 | 30.230 | 30.660 | 29.900 | 30.180 | 6.230 | 3,343,613 |
| 2008-02-06 | 30.310 | 30.540 | 29.930 | 30.290 | 6.253 | 3,554,550 |
| 2008-02-05 | 29.720 | 30.410 | 28.780 | 30.120 | 6.218 | 3,907,238 |
| 2008-02-04 | 30.450 | 30.570 | 30.090 | 30.290 | 6.253 | 2,726,325 |
| 2008-02-01 | 30.170 | 30.550 | 30.010 | 30.400 | 6.276 | 4,873,163 |
| 2008-01-31 | 29.110 | 30.510 | 28.800 | 30.180 | 6.230 | 5,537,363 |
| 2008-01-30 | 29.850 | 30.480 | 29.470 | 29.490 | 6.088 | 4,270,050 |
| 2008-01-29 | 29.510 | 30.050 | 29.500 | 29.990 | 6.191 | 4,891,725 |
| 2008-01-28 | 29.050 | 29.580 | 28.700 | 29.570 | 6.104 | 5,572,463 |
| 2008-01-25 | 29.820 | 29.820 | 29.020 | 29.050 | 5.997 | 3,969,675 |
| 2008-01-24 | 30.130 | 30.300 | 29.280 | 29.550 | 6.100 | 4,764,488 |
| 2008-01-23 | 28.840 | 30.390 | 28.700 | 30.000 | 6.193 | 6,721,313 |
| 2008-01-22 | 28.030 | 29.880 | 27.500 | 29.320 | 6.053 | 7,466,513 |
| 2008-01-18 | 29.180 | 29.350 | 28.660 | 29.000 | 5.987 | 6,541,763 |
| 2008-01-17 | 30.380 | 30.380 | 29.110 | 29.130 | 6.013 | 5,814,113 |
| 2008-01-16 | 30.680 | 31.000 | 30.250 | 30.320 | 6.259 | 4,938,975 |
| 2008-01-15 | 30.190 | 31.000 | 30.190 | 30.750 | 6.348 | 5,822,213 |
| 2008-01-14 | 30.160 | 30.530 | 30.050 | 30.350 | 6.265 | 4,883,625 |
| 2008-01-11 | 29.670 | 30.280 | 29.490 | 30.010 | 6.195 | 4,796,213 |
| 2008-01-10 | 29.210 | 30.540 | 29.070 | 30.040 | 6.201 | 5,338,913 |
| 2008-01-09 | 29.000 | 29.560 | 28.910 | 29.470 | 6.084 | 4,779,338 |
| 2008-01-08 | 29.780 | 29.820 | 28.950 | 29.100 | 6.007 | 6,167,475 |
| 2008-01-07 | 29.180 | 29.740 | 28.770 | 29.480 | 6.086 | 3,956,513 |
| 2008-01-04 | 28.850 | 29.320 | 28.850 | 28.990 | 5.984 | 4,206,263 |
| 2008-01-03 | 29.190 | 29.400 | 28.860 | 29.290 | 6.046 | 4,011,525 |
| 2008-01-02 | 29.750 | 29.760 | 28.950 | 29.080 | 6.003 | 4,389,525 |
← NewerPage 79 of 79 · 4,734 trading days
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.
