Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 11:51AM ET - U.S. Markets close in 4 hours and 9 minutes. Dow Down 0.44% Nasdaq Down 0.56%
W.R. Berkley Corporation (WRB)At 11:36AM ET: 24.44  Down 0.16 (0.65%)  
MORE ON WRB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0924.5824.6324.4724.60572,20024.60
20-Nov-0924.4024.4624.2824.41554,60024.41
19-Nov-0924.4724.6224.3824.45672,00024.45
18-Nov-0924.7624.8624.6224.65496,10024.65
17-Nov-0924.5224.8524.5224.82558,50024.82
16-Nov-0924.7624.8224.4924.66632,80024.66
13-Nov-0924.5424.6624.4724.57673,10024.57
12-Nov-0924.8824.9524.5024.54783,70024.54
11-Nov-0924.9825.0824.8324.95683,30024.95
10-Nov-0924.7625.0024.7424.87916,70024.87
9-Nov-0924.8625.0424.7024.80948,50024.80
6-Nov-0924.3524.8224.2624.751,532,40024.75
5-Nov-0924.8124.8824.3924.513,121,20024.51
4-Nov-0924.8524.9824.5824.631,618,90024.63
3-Nov-0924.5124.8424.4824.811,536,80024.81
2-Nov-0924.8724.9124.4424.761,904,90024.76
30-Oct-0925.2225.2224.6724.721,837,90024.72
29-Oct-0924.5725.2624.4125.242,012,50025.24
28-Oct-0924.9725.1524.4524.492,299,60024.49
27-Oct-0924.9125.3424.6524.881,790,20024.88
26-Oct-0924.9625.0624.5524.781,518,40024.78
23-Oct-0925.4925.4924.8024.99607,10024.99
22-Oct-0924.7425.4724.7425.431,447,30025.43
21-Oct-0925.1925.3224.7924.811,304,10024.81
20-Oct-0925.4625.4625.1225.161,033,80025.16
19-Oct-0925.0325.4224.9725.371,197,80025.37
16-Oct-0925.0925.1624.9625.041,241,60025.04
15-Oct-0925.3625.3625.1425.171,844,80025.17
14-Oct-0925.4425.6125.2525.431,642,40025.43
13-Oct-0925.7325.7625.1825.271,564,40025.27
12-Oct-0925.9826.0225.6825.711,227,00025.71
9-Oct-0925.7325.8825.6125.88603,90025.88
8-Oct-0926.0426.1525.6125.701,187,70025.70
7-Oct-0925.8926.1025.7525.861,268,70025.86
6-Oct-0925.7825.9725.6125.94779,10025.94
5-Oct-0925.5525.6625.1525.661,019,20025.66
2-Oct-0925.1425.5225.0325.401,432,00025.40
1-Oct-0925.2625.5525.1125.261,069,80025.26
30-Sep-0925.3025.6025.1825.281,387,60025.28
29-Sep-0925.1925.3524.9225.261,153,80025.26
28-Sep-0924.5125.2124.4625.191,150,20025.19
25-Sep-0924.2524.6024.1024.491,604,80024.49
24-Sep-0924.8225.0424.1324.291,737,90024.29
23-Sep-0925.2425.3824.7524.76740,60024.76
22-Sep-0925.3325.3325.0025.131,353,60025.13
21-Sep-0924.8825.2724.8625.13562,00025.13
18-Sep-0925.3925.3924.9224.991,330,70024.99
17-Sep-0925.1425.5225.0125.15815,20025.15
16-Sep-0925.1125.2124.7525.181,201,70025.18
15-Sep-0925.4325.5725.0625.061,182,30025.06
14-Sep-0925.5925.6825.2825.471,111,10025.47
11-Sep-0925.4725.7525.4025.67684,90025.67
10-Sep-0925.3825.6425.3025.47733,90025.47
10-Sep-09 $ 0.06 Dividend
9-Sep-0925.2325.4925.0425.42782,00025.36
8-Sep-0926.2626.2625.1925.341,955,80025.28
4-Sep-0925.8126.1425.4926.07903,50026.01
3-Sep-0925.3925.8425.2425.83911,50025.77
2-Sep-0925.2925.6625.2225.35968,70025.29
1-Sep-0925.4325.8725.3525.431,330,70025.37
31-Aug-0925.2425.7325.2325.551,381,20025.49
28-Aug-0925.5925.7025.3225.60593,10025.54
27-Aug-0925.1125.3724.9225.33822,60025.27
26-Aug-0925.2025.4525.0525.18581,50025.12
25-Aug-0925.2025.5025.0525.29927,00025.23
24-Aug-0925.5825.8425.0025.091,096,60025.03
21-Aug-0924.8925.5524.8225.551,300,20025.49
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions