White Mountains Insurance Group, Ltd. (WTM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,775.00 | 1,784.11 | 1,784.11 | 1,784.11 | 1,784.11 | 7,179 |
| 24 Apr 2024 | 1,702.39 | 1,766.95 | 1,702.39 | 1,766.95 | 1,766.95 | 9,600 |
| 23 Apr 2024 | 1,730.22 | 1,743.51 | 1,721.48 | 1,721.48 | 1,721.48 | 7,600 |
| 22 Apr 2024 | 1,742.80 | 1,750.00 | 1,730.00 | 1,742.00 | 1,742.00 | 14,700 |
| 19 Apr 2024 | 1,760.00 | 1,791.19 | 1,758.77 | 1,791.19 | 1,791.19 | 6,700 |
| 18 Apr 2024 | 1,740.00 | 1,742.07 | 1,740.00 | 1,742.07 | 1,742.07 | 6,500 |
| 17 Apr 2024 | 1,715.00 | 1,715.00 | 1,705.05 | 1,705.05 | 1,705.05 | 5,800 |
| 16 Apr 2024 | 1,725.00 | 1,730.00 | 1,709.10 | 1,709.10 | 1,709.10 | 8,100 |
| 15 Apr 2024 | 1,665.71 | 1,694.83 | 1,665.71 | 1,694.83 | 1,694.83 | 6,600 |
| 12 Apr 2024 | 1,688.80 | 1,688.80 | 1,688.80 | 1,688.80 | 1,688.80 | 4,500 |
| 11 Apr 2024 | 1,711.01 | 1,711.01 | 1,701.01 | 1,701.01 | 1,701.01 | 6,400 |
| 10 Apr 2024 | 1,725.01 | 1,736.97 | 1,700.01 | 1,736.97 | 1,736.97 | 7,400 |
| 09 Apr 2024 | 1,739.56 | 1,739.56 | 1,739.56 | 1,739.56 | 1,739.56 | 5,900 |
| 08 Apr 2024 | 1,786.29 | 1,786.29 | 1,759.07 | 1,764.08 | 1,764.08 | 7,400 |
| 05 Apr 2024 | 1,742.60 | 1,773.10 | 1,742.60 | 1,773.10 | 1,773.10 | 7,300 |
| 04 Apr 2024 | 1,744.84 | 1,744.84 | 1,739.25 | 1,739.25 | 1,739.25 | 7,100 |
| 03 Apr 2024 | 1,820.11 | 1,820.11 | 1,736.80 | 1,746.35 | 1,746.35 | 14,900 |
| 02 Apr 2024 | 1,770.00 | 1,791.64 | 1,750.38 | 1,754.00 | 1,754.00 | 10,100 |
| 01 Apr 2024 | 1,823.85 | 1,823.85 | 1,749.60 | 1,770.11 | 1,770.11 | 7,700 |
| 28 Mar 2024 | 1,803.91 | 1,811.21 | 1,794.30 | 1,794.30 | 1,794.30 | 8,000 |
| 27 Mar 2024 | 1,802.99 | 1,802.99 | 1,802.99 | 1,802.99 | 1,802.99 | 6,100 |
| 26 Mar 2024 | 1,779.96 | 1,779.96 | 1,779.96 | 1,779.96 | 1,779.96 | 6,700 |
| 25 Mar 2024 | 1,791.13 | 1,810.18 | 1,764.40 | 1,779.96 | 1,779.96 | 7,700 |
| 22 Mar 2024 | 1,790.01 | 1,790.01 | 1,772.88 | 1,779.43 | 1,779.43 | 7,800 |
| 21 Mar 2024 | 1,849.99 | 1,849.99 | 1,796.81 | 1,805.80 | 1,805.80 | 7,700 |
| 20 Mar 2024 | 1,822.30 | 1,845.29 | 1,822.30 | 1,841.88 | 1,841.88 | 7,500 |
| 19 Mar 2024 | 1,805.70 | 1,805.70 | 1,805.70 | 1,805.70 | 1,805.70 | 6,000 |
| 18 Mar 2024 | 1,800.00 | 1,800.83 | 1,770.31 | 1,773.18 | 1,773.18 | 10,600 |
| 15 Mar 2024 | 1,732.00 | 1,795.84 | 1,732.00 | 1,789.00 | 1,789.00 | 13,400 |
| 14 Mar 2024 | 1,746.75 | 1,754.31 | 1,735.00 | 1,739.76 | 1,739.76 | 9,300 |
| 13 Mar 2024 | 1,753.08 | 1,753.08 | 1,736.49 | 1,736.49 | 1,736.49 | 7,100 |
| 12 Mar 2024 | 1,742.85 | 1,744.96 | 1,742.07 | 1,744.96 | 1,744.96 | 7,800 |
| 11 Mar 2024 | 1,700.01 | 1,740.00 | 1,700.01 | 1,727.99 | 1,727.99 | 8,000 |
| 08 Mar 2024 | 1,776.00 | 1,776.00 | 1,722.93 | 1,722.93 | 1,722.93 | 8,000 |
| 08 Mar 2024 | 1 Dividend | |||||
| 07 Mar 2024 | 1,790.00 | 1,790.00 | 1,775.99 | 1,775.99 | 1,774.99 | 5,700 |
| 06 Mar 2024 | 1,736.00 | 1,784.33 | 1,736.00 | 1,775.99 | 1,774.99 | 6,200 |
| 05 Mar 2024 | 1,776.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,739.02 | 6,900 |
| 04 Mar 2024 | 1,773.14 | 1,775.89 | 1,773.14 | 1,775.89 | 1,774.89 | 5,600 |
| 01 Mar 2024 | 1,767.14 | 1,776.00 | 1,740.20 | 1,740.20 | 1,739.22 | 10,200 |
| 29 Feb 2024 | 1,771.79 | 1,784.15 | 1,765.44 | 1,765.44 | 1,764.45 | 11,300 |
| 28 Feb 2024 | 1,785.00 | 1,785.00 | 1,777.47 | 1,777.47 | 1,776.47 | 5,500 |
| 27 Feb 2024 | 1,777.81 | 1,787.16 | 1,766.99 | 1,766.99 | 1,765.99 | 10,200 |
| 26 Feb 2024 | 1,771.00 | 1,791.39 | 1,764.86 | 1,782.85 | 1,781.85 | 7,300 |
| 23 Feb 2024 | 1,761.50 | 1,771.92 | 1,761.50 | 1,771.92 | 1,770.92 | 7,200 |
| 22 Feb 2024 | 1,792.24 | 1,792.24 | 1,760.75 | 1,764.61 | 1,763.62 | 7,600 |
| 21 Feb 2024 | 1,763.52 | 1,777.30 | 1,763.52 | 1,777.30 | 1,776.30 | 5,800 |
| 20 Feb 2024 | 1,730.89 | 1,785.15 | 1,730.89 | 1,765.00 | 1,764.01 | 10,400 |
| 16 Feb 2024 | 1,760.00 | 1,809.67 | 1,760.00 | 1,809.67 | 1,808.65 | 11,800 |
| 15 Feb 2024 | 1,733.10 | 1,764.99 | 1,733.10 | 1,762.00 | 1,761.01 | 11,300 |
| 14 Feb 2024 | 1,707.02 | 1,737.00 | 1,703.10 | 1,732.84 | 1,731.86 | 11,200 |
| 13 Feb 2024 | 1,660.10 | 1,699.07 | 1,650.00 | 1,699.07 | 1,698.11 | 13,200 |
| 12 Feb 2024 | 1,630.00 | 1,681.85 | 1,630.00 | 1,671.51 | 1,670.57 | 10,700 |
| 09 Feb 2024 | 1,604.55 | 1,628.93 | 1,604.55 | 1,628.93 | 1,628.01 | 8,500 |
| 08 Feb 2024 | 1,583.65 | 1,595.00 | 1,583.65 | 1,595.00 | 1,594.10 | 10,800 |
| 07 Feb 2024 | 1,579.99 | 1,618.89 | 1,579.99 | 1,581.00 | 1,580.11 | 8,600 |
| 06 Feb 2024 | 1,585.25 | 1,585.25 | 1,574.99 | 1,574.99 | 1,574.10 | 7,700 |
| 05 Feb 2024 | 1,587.75 | 1,592.00 | 1,587.75 | 1,592.00 | 1,591.10 | 5,200 |
| 02 Feb 2024 | 1,609.40 | 1,620.03 | 1,599.41 | 1,599.41 | 1,598.51 | 6,600 |
| 01 Feb 2024 | 1,603.00 | 1,611.27 | 1,589.28 | 1,611.27 | 1,610.36 | 12,500 |
| 31 Jan 2024 | 1,595.03 | 1,607.05 | 1,575.97 | 1,575.97 | 1,575.08 | 11,000 |
| 30 Jan 2024 | 1,583.13 | 1,604.67 | 1,579.00 | 1,604.67 | 1,603.77 | 6,600 |
| 29 Jan 2024 | 1,598.30 | 1,598.30 | 1,584.13 | 1,592.81 | 1,591.91 | 7,800 |
| 26 Jan 2024 | 1,581.90 | 1,596.80 | 1,577.59 | 1,596.80 | 1,595.90 | 11,200 |
| 25 Jan 2024 | 1,585.16 | 1,595.00 | 1,554.50 | 1,595.00 | 1,594.10 | 11,400 |
| 24 Jan 2024 | 1,601.01 | 1,602.30 | 1,582.25 | 1,585.31 | 1,584.42 | 7,200 |
| 23 Jan 2024 | 1,615.67 | 1,618.00 | 1,584.15 | 1,601.10 | 1,600.20 | 10,700 |
| 22 Jan 2024 | 1,649.39 | 1,649.39 | 1,649.39 | 1,649.39 | 1,648.46 | 5,900 |
| 19 Jan 2024 | 1,629.51 | 1,643.00 | 1,610.59 | 1,638.00 | 1,637.08 | 9,400 |
| 18 Jan 2024 | 1,574.89 | 1,629.44 | 1,574.89 | 1,629.44 | 1,628.52 | 7,300 |
| 17 Jan 2024 | 1,587.97 | 1,593.16 | 1,587.97 | 1,593.16 | 1,592.26 | 7,500 |
| 16 Jan 2024 | 1,567.99 | 1,567.99 | 1,567.99 | 1,567.99 | 1,567.11 | 6,500 |
| 12 Jan 2024 | 1,515.43 | 1,536.38 | 1,515.43 | 1,531.45 | 1,530.59 | 7,500 |
| 11 Jan 2024 | 1,525.59 | 1,527.17 | 1,520.72 | 1,527.17 | 1,526.31 | 4,700 |
| 10 Jan 2024 | 1,484.03 | 1,513.91 | 1,484.03 | 1,513.91 | 1,513.06 | 5,800 |
| 09 Jan 2024 | 1,481.05 | 1,498.65 | 1,481.05 | 1,498.65 | 1,497.81 | 4,400 |
| 08 Jan 2024 | 1,477.00 | 1,495.06 | 1,477.00 | 1,495.06 | 1,494.22 | 6,100 |
| 05 Jan 2024 | 1,504.00 | 1,504.00 | 1,475.00 | 1,475.00 | 1,474.17 | 6,500 |
| 04 Jan 2024 | 1,528.36 | 1,528.36 | 1,507.16 | 1,507.16 | 1,506.31 | 10,300 |
| 03 Jan 2024 | 1,500.44 | 1,501.99 | 1,500.44 | 1,501.99 | 1,501.14 | 8,000 |
| 02 Jan 2024 | 1,498.34 | 1,509.97 | 1,498.01 | 1,509.97 | 1,509.12 | 7,900 |
| 29 Dec 2023 | 1,482.31 | 1,515.93 | 1,482.31 | 1,505.01 | 1,504.16 | 7,100 |
| 28 Dec 2023 | 1,500.00 | 1,517.08 | 1,489.42 | 1,489.42 | 1,488.58 | 7,800 |
| 27 Dec 2023 | 1,475.02 | 1,475.02 | 1,475.02 | 1,475.02 | 1,474.19 | 5,800 |
| 26 Dec 2023 | 1,478.26 | 1,478.26 | 1,462.20 | 1,469.70 | 1,468.87 | 6,100 |
| 22 Dec 2023 | 1,401.01 | 1,489.19 | 1,401.01 | 1,480.64 | 1,479.81 | 12,100 |
| 21 Dec 2023 | 1,440.00 | 1,450.00 | 1,435.78 | 1,442.27 | 1,441.46 | 7,000 |
| 20 Dec 2023 | 1,496.99 | 1,499.00 | 1,432.00 | 1,442.36 | 1,441.55 | 35,400 |
| 19 Dec 2023 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,497.16 | 7,100 |
| 18 Dec 2023 | 1,457.56 | 1,473.68 | 1,457.56 | 1,460.77 | 1,459.95 | 7,200 |
| 15 Dec 2023 | 1,452.29 | 1,461.13 | 1,437.78 | 1,437.78 | 1,436.97 | 19,600 |
| 14 Dec 2023 | 1,487.00 | 1,487.00 | 1,458.63 | 1,464.72 | 1,463.90 | 12,400 |
| 13 Dec 2023 | 1,472.39 | 1,522.10 | 1,472.39 | 1,499.33 | 1,498.49 | 8,100 |
| 12 Dec 2023 | 1,496.32 | 1,500.95 | 1,496.32 | 1,500.95 | 1,500.10 | 5,100 |
| 11 Dec 2023 | 1,485.01 | 1,487.76 | 1,480.51 | 1,487.76 | 1,486.92 | 6,400 |
| 08 Dec 2023 | 1,448.30 | 1,489.73 | 1,448.30 | 1,483.12 | 1,482.28 | 7,400 |
| 07 Dec 2023 | 1,449.00 | 1,457.63 | 1,449.00 | 1,457.63 | 1,456.81 | 10,900 |
| 06 Dec 2023 | 1,466.14 | 1,466.14 | 1,462.68 | 1,462.68 | 1,461.86 | 7,700 |
| 05 Dec 2023 | 1,506.43 | 1,506.43 | 1,506.43 | 1,506.43 | 1,505.58 | 5,400 |
| 04 Dec 2023 | 1,509.72 | 1,534.00 | 1,509.72 | 1,522.90 | 1,522.04 | 10,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.