Canada Markets open in 7 hrs 44 mins

White Mountains Insurance Group, Ltd. (WTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,374.38+9.82 (+0.72%)
At close: 04:00PM EDT
1,369.80 +2.13 (+0.16%)
After hours: 04:03PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20221,368.291,397.601,365.001,374.381,374.3812,400
Oct 04, 20221,365.061,365.271,350.021,364.561,364.5611,900
Oct 03, 20221,308.851,323.091,292.351,312.881,312.887,600
Sept 30, 20221,295.261,319.661,279.891,303.021,303.0213,900
Sept 29, 20221,266.951,290.281,265.001,288.921,288.9211,200
Sept 28, 20221,261.441,318.191,255.001,284.311,284.3124,900
Sept 27, 20221,180.001,279.111,180.001,256.701,256.7029,700
Sept 26, 20221,212.951,212.951,172.001,176.951,176.9518,200
Sept 23, 20221,245.061,245.061,219.001,221.761,221.7616,700
Sept 22, 20221,359.051,359.051,235.801,252.851,252.8541,300
Sept 21, 20221,386.981,386.981,360.981,366.791,366.7932,800
Sept 20, 20221,389.101,390.201,371.651,387.641,387.6445,200
Sept 19, 20221,374.221,391.171,371.201,389.101,389.1026,600
Sept 16, 20221,373.301,382.151,370.121,382.151,382.1541,300
Sept 15, 20221,373.221,381.021,368.801,376.001,376.0030,800
Sept 14, 20221,366.981,373.731,362.441,373.731,373.7324,900
Sept 13, 20221,361.551,381.471,356.901,366.951,366.9515,200
Sept 12, 20221,372.701,378.731,356.321,368.701,368.7017,000
Sept 09, 20221,393.041,393.041,368.881,369.701,369.7011,700
Sept 08, 20221,373.001,393.481,373.001,393.481,393.4818,000
Sept 07, 20221,355.951,380.381,355.951,377.261,377.2620,600
Sept 06, 20221,360.001,364.001,356.011,360.591,360.5915,800
Sept 02, 20221,376.191,380.351,358.301,359.011,359.0115,300
Sept 01, 20221,364.901,367.811,351.831,359.871,359.8723,200
Aug 31, 20221,373.001,383.651,367.101,370.001,370.0021,700
Aug 30, 20221,371.001,373.001,363.501,372.191,372.1914,900
Aug 29, 20221,364.001,372.071,357.031,371.011,371.0117,100
Aug 26, 20221,350.011,364.861,350.001,364.851,364.8517,000
Aug 25, 20221,356.831,364.971,352.981,359.241,359.2416,300
Aug 24, 20221,350.001,373.991,350.001,353.371,353.3717,600
Aug 23, 20221,354.261,371.761,346.671,350.001,350.0024,400
Aug 22, 20221,345.301,362.001,345.301,347.661,347.6618,600
Aug 19, 20221,310.271,310.271,305.131,305.131,305.136,900
Aug 18, 20221,301.991,303.971,299.081,299.181,299.183,500
Aug 17, 20221,300.991,300.991,293.001,294.341,294.346,400
Aug 16, 20221,289.651,294.381,287.471,294.381,294.387,500
Aug 15, 20221,292.391,305.281,288.701,295.491,295.498,500
Aug 12, 20221,280.001,306.571,279.711,295.001,295.0014,300
Aug 11, 20221,254.671,263.051,254.671,262.981,262.988,500
Aug 10, 20221,256.631,256.631,247.401,247.401,247.408,100
Aug 09, 20221,240.271,261.951,240.001,261.951,261.959,400
Aug 08, 20221,256.261,276.651,239.431,241.821,241.8210,300
Aug 05, 20221,235.801,255.291,235.801,250.471,250.477,400
Aug 04, 20221,260.251,260.251,233.461,235.801,235.8012,400
Aug 03, 20221,255.001,260.401,255.001,258.001,258.0010,200
Aug 02, 20221,260.581,280.511,257.491,257.491,257.498,200
Aug 01, 20221,244.981,263.801,242.861,263.801,263.8021,000
Jul 29, 20221,229.661,253.741,229.661,239.431,239.4316,900
Jul 28, 20221,236.051,244.001,229.151,229.151,229.1512,300
Jul 27, 20221,240.181,247.661,240.181,243.051,243.059,600
Jul 26, 20221,257.681,257.681,242.651,250.641,250.649,800
Jul 25, 20221,227.501,241.321,227.501,235.021,235.0214,400
Jul 22, 20221,231.121,237.231,226.401,227.051,227.0511,500
Jul 21, 20221,216.951,229.191,215.871,229.191,229.1914,600
Jul 20, 20221,235.601,242.621,221.201,226.161,226.1611,500
Jul 19, 20221,246.001,246.001,242.161,242.161,242.167,900
Jul 18, 20221,243.131,246.901,229.321,234.601,234.6010,600
Jul 15, 20221,232.971,245.601,231.001,245.581,245.5810,700
Jul 14, 20221,225.001,246.421,223.011,234.671,234.6718,300
Jul 13, 20221,244.501,251.001,238.671,238.671,238.6711,400
Jul 12, 20221,254.851,255.431,244.471,244.471,244.4712,400
Jul 11, 20221,240.001,256.421,240.001,247.211,247.2113,500
Jul 08, 20221,244.731,262.211,238.541,242.561,242.5611,600
Jul 07, 20221,281.351,281.351,252.801,252.801,252.809,900
Jul 06, 20221,241.221,270.211,234.801,270.211,270.2132,300
Jul 05, 20221,247.641,247.641,230.801,238.831,238.8333,100
Jul 01, 20221,243.091,263.571,243.091,259.141,259.1411,800
Jun 30, 20221,217.001,255.511,217.001,246.131,246.1322,600
Jun 29, 20221,250.011,250.011,220.131,229.181,229.1838,500
Jun 28, 20221,268.291,268.291,253.101,256.091,256.0911,500
Jun 27, 20221,275.951,288.261,274.481,282.661,282.6613,400
Jun 24, 20221,243.271,291.501,243.271,277.961,277.9620,900
Jun 23, 20221,247.341,248.351,240.651,240.771,240.7715,100
Jun 22, 20221,224.651,236.711,224.581,235.651,235.6522,600
Jun 21, 20221,220.201,230.001,210.201,217.921,217.9224,700
Jun 17, 20221,224.011,229.001,214.101,216.081,216.0831,400
Jun 16, 20221,230.001,247.971,226.351,229.441,229.4428,300
Jun 15, 20221,245.001,249.931,238.001,241.701,241.7021,800
Jun 14, 20221,207.051,235.191,207.051,232.201,232.2014,300
Jun 13, 20221,224.121,225.421,200.461,200.461,200.4617,300
Jun 10, 20221,232.461,242.101,224.651,230.231,230.2316,900
Jun 09, 20221,243.001,252.331,241.041,241.041,241.0411,500
Jun 08, 20221,283.001,283.001,249.771,249.771,249.7712,300
Jun 07, 20221,257.511,277.651,257.511,277.651,277.6512,700
Jun 06, 20221,264.661,273.221,258.311,261.211,261.2113,900
Jun 03, 20221,250.001,271.381,250.001,253.001,253.007,100
Jun 02, 20221,258.551,260.471,245.821,249.781,249.789,500
Jun 01, 20221,236.111,262.411,235.011,262.261,262.2617,000
May 31, 20221,258.551,274.241,244.261,244.861,244.8617,500
May 27, 20221,229.001,257.961,206.411,251.331,251.3317,900
May 26, 20221,231.381,248.991,220.011,224.061,224.0610,100
May 25, 20221,197.921,229.001,197.921,223.711,223.7112,300
May 24, 20221,179.591,195.981,172.021,190.381,190.3818,900
May 23, 20221,200.631,202.001,183.031,183.031,183.038,300
May 20, 20221,167.921,188.251,164.841,182.771,182.7716,100
May 19, 20221,169.001,183.241,164.001,183.241,183.2424,500
May 18, 20221,174.851,175.731,166.801,168.041,168.0413,600
May 17, 20221,175.991,192.081,175.001,192.081,192.0812,200
May 16, 20221,164.231,169.631,159.121,168.811,168.8110,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...