Canada markets closed

White Mountains Insurance Group, Ltd. (WTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,768.38-15.73 (-0.88%)
At close: 04:00PM EDT
1,775.00 +6.62 (+0.37%)
After hours: 04:43PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,750.841,768.381,750.841,768.381,768.386,068
Apr 25, 20241,775.001,784.111,775.001,784.111,784.118,200
Apr 24, 20241,702.391,766.951,702.391,766.951,766.959,600
Apr 23, 20241,730.221,743.511,721.481,721.481,721.487,600
Apr 22, 20241,742.801,750.001,730.001,742.001,742.0014,700
Apr 19, 20241,760.001,791.191,758.771,791.191,791.196,700
Apr 18, 20241,740.001,742.071,740.001,742.071,742.076,500
Apr 17, 20241,715.001,715.001,705.051,705.051,705.055,800
Apr 16, 20241,725.001,730.001,709.101,709.101,709.108,100
Apr 15, 20241,665.711,694.831,665.711,694.831,694.836,600
Apr 12, 20241,688.801,688.801,688.801,688.801,688.804,500
Apr 11, 20241,711.011,711.011,701.011,701.011,701.016,400
Apr 10, 20241,725.011,736.971,700.011,736.971,736.977,400
Apr 09, 20241,739.561,739.561,739.561,739.561,739.565,900
Apr 08, 20241,786.291,786.291,759.071,764.081,764.087,400
Apr 05, 20241,742.601,773.101,742.601,773.101,773.107,300
Apr 04, 20241,744.841,744.841,739.251,739.251,739.257,100
Apr 03, 20241,820.111,820.111,736.801,746.351,746.3514,900
Apr 02, 20241,770.001,791.641,750.381,754.001,754.0010,100
Apr 01, 20241,823.851,823.851,749.601,770.111,770.117,700
Mar 28, 20241,803.911,811.211,794.301,794.301,794.308,000
Mar 27, 20241,802.991,802.991,802.991,802.991,802.996,100
Mar 26, 20241,779.961,779.961,779.961,779.961,779.966,700
Mar 25, 20241,791.131,810.181,764.401,779.961,779.967,700
Mar 22, 20241,790.011,790.011,772.881,779.431,779.437,800
Mar 21, 20241,849.991,849.991,796.811,805.801,805.807,700
Mar 20, 20241,822.301,845.291,822.301,841.881,841.887,500
Mar 19, 20241,805.701,805.701,805.701,805.701,805.706,000
Mar 18, 20241,800.001,800.831,770.311,773.181,773.1810,600
Mar 15, 20241,732.001,795.841,732.001,789.001,789.0013,400
Mar 14, 20241,746.751,754.311,735.001,739.761,739.769,300
Mar 13, 20241,753.081,753.081,736.491,736.491,736.497,100
Mar 12, 20241,742.851,744.961,742.071,744.961,744.967,800
Mar 11, 20241,700.011,740.001,700.011,727.991,727.998,000
Mar 08, 20241,776.001,776.001,722.931,722.931,722.938,000
Mar 08, 20241 Dividend
Mar 07, 20241,790.001,790.001,775.991,775.991,774.995,700
Mar 06, 20241,736.001,784.331,736.001,775.991,774.996,200
Mar 05, 20241,776.001,776.001,740.001,740.001,739.026,900
Mar 04, 20241,773.141,775.891,773.141,775.891,774.895,600
Mar 01, 20241,767.141,776.001,740.201,740.201,739.2210,200
Feb 29, 20241,771.791,784.151,765.441,765.441,764.4511,300
Feb 28, 20241,785.001,785.001,777.471,777.471,776.475,500
Feb 27, 20241,777.811,787.161,766.991,766.991,765.9910,200
Feb 26, 20241,771.001,791.391,764.861,782.851,781.857,300
Feb 23, 20241,761.501,771.921,761.501,771.921,770.927,200
Feb 22, 20241,792.241,792.241,760.751,764.611,763.627,600
Feb 21, 20241,763.521,777.301,763.521,777.301,776.305,800
Feb 20, 20241,730.891,785.151,730.891,765.001,764.0110,400
Feb 16, 20241,760.001,809.671,760.001,809.671,808.6511,800
Feb 15, 20241,733.101,764.991,733.101,762.001,761.0111,300
Feb 14, 20241,707.021,737.001,703.101,732.841,731.8611,200
Feb 13, 20241,660.101,699.071,650.001,699.071,698.1113,200
Feb 12, 20241,630.001,681.851,630.001,671.511,670.5710,700
Feb 09, 20241,604.551,628.931,604.551,628.931,628.018,500
Feb 08, 20241,583.651,595.001,583.651,595.001,594.1010,800
Feb 07, 20241,579.991,618.891,579.991,581.001,580.118,600
Feb 06, 20241,585.251,585.251,574.991,574.991,574.107,700
Feb 05, 20241,587.751,592.001,587.751,592.001,591.105,200
Feb 02, 20241,609.401,620.031,599.411,599.411,598.516,600
Feb 01, 20241,603.001,611.271,589.281,611.271,610.3612,500
Jan 31, 20241,595.031,607.051,575.971,575.971,575.0811,000
Jan 30, 20241,583.131,604.671,579.001,604.671,603.776,600
Jan 29, 20241,598.301,598.301,584.131,592.811,591.917,800
Jan 26, 20241,581.901,596.801,577.591,596.801,595.9011,200
Jan 25, 20241,585.161,595.001,554.501,595.001,594.1011,400
Jan 24, 20241,601.011,602.301,582.251,585.311,584.427,200
Jan 23, 20241,615.671,618.001,584.151,601.101,600.2010,700
Jan 22, 20241,649.391,649.391,649.391,649.391,648.465,900
Jan 19, 20241,629.511,643.001,610.591,638.001,637.089,400
Jan 18, 20241,574.891,629.441,574.891,629.441,628.527,300
Jan 17, 20241,587.971,593.161,587.971,593.161,592.267,500
Jan 16, 20241,567.991,567.991,567.991,567.991,567.116,500
Jan 12, 20241,515.431,536.381,515.431,531.451,530.597,500
Jan 11, 20241,525.591,527.171,520.721,527.171,526.314,700
Jan 10, 20241,484.031,513.911,484.031,513.911,513.065,800
Jan 09, 20241,481.051,498.651,481.051,498.651,497.814,400
Jan 08, 20241,477.001,495.061,477.001,495.061,494.226,100
Jan 05, 20241,504.001,504.001,475.001,475.001,474.176,500
Jan 04, 20241,528.361,528.361,507.161,507.161,506.3110,300
Jan 03, 20241,500.441,501.991,500.441,501.991,501.148,000
Jan 02, 20241,498.341,509.971,498.011,509.971,509.127,900
Dec 29, 20231,482.311,515.931,482.311,505.011,504.167,100
Dec 28, 20231,500.001,517.081,489.421,489.421,488.587,800
Dec 27, 20231,475.021,475.021,475.021,475.021,474.195,800
Dec 26, 20231,478.261,478.261,462.201,469.701,468.876,100
Dec 22, 20231,401.011,489.191,401.011,480.641,479.8112,100
Dec 21, 20231,440.001,450.001,435.781,442.271,441.467,000
Dec 20, 20231,496.991,499.001,432.001,442.361,441.5535,400
Dec 19, 20231,498.001,498.001,498.001,498.001,497.167,100
Dec 18, 20231,457.561,473.681,457.561,460.771,459.957,200
Dec 15, 20231,452.291,461.131,437.781,437.781,436.9719,600
Dec 14, 20231,487.001,487.001,458.631,464.721,463.9012,400
Dec 13, 20231,472.391,522.101,472.391,499.331,498.498,100
Dec 12, 20231,496.321,500.951,496.321,500.951,500.105,100
Dec 11, 20231,485.011,487.761,480.511,487.761,486.926,400
Dec 08, 20231,448.301,489.731,448.301,483.121,482.287,400
Dec 07, 20231,449.001,457.631,449.001,457.631,456.8110,900
Dec 06, 20231,466.141,466.141,462.681,462.681,461.867,700
Dec 05, 20231,506.431,506.431,506.431,506.431,505.585,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...