White Mountains Insurance Group, Ltd. (WTM)
NYSE: WTM · Real-Time Price · USD
1,902.57
-44.07 (-2.26%)
Mar 28, 2025, 4:01 PM EDT - Market closed
WTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1,916.00 | 1,916.00 | 1,897.13 | 1,902.57 | 1,902.57 | -2.26% | 9,720 |
| Mar 27, 2025 | 1,900.00 | 1,946.64 | 1,900.00 | 1,946.64 | 1,946.64 | 2.46% | 22,833 |
| Mar 26, 2025 | 1,875.50 | 1,899.99 | 1,875.50 | 1,899.99 | 1,899.99 | 0.37% | 16,290 |
| Mar 25, 2025 | 1,900.00 | 1,900.00 | 1,884.94 | 1,893.00 | 1,893.00 | 0.45% | 11,888 |
| Mar 24, 2025 | 1,863.34 | 1,887.37 | 1,863.34 | 1,884.48 | 1,884.48 | 0.64% | 18,115 |
| Mar 21, 2025 | 1,864.62 | 1,890.20 | 1,860.04 | 1,872.52 | 1,872.52 | -0.07% | 20,716 |
| Mar 20, 2025 | 1,882.40 | 1,882.40 | 1,866.18 | 1,873.79 | 1,873.79 | -0.68% | 11,261 |
| Mar 19, 2025 | 1,878.00 | 1,889.10 | 1,871.71 | 1,886.53 | 1,886.53 | 1.11% | 15,061 |
| Mar 18, 2025 | 1,882.77 | 1,882.77 | 1,865.73 | 1,865.73 | 1,865.73 | -1.18% | 8,822 |
| Mar 17, 2025 | 1,880.06 | 1,900.00 | 1,880.06 | 1,888.06 | 1,888.06 | 0.26% | 10,486 |
| Mar 14, 2025 | 1,860.00 | 1,887.01 | 1,860.00 | 1,883.09 | 1,882.09 | 1.39% | 21,136 |
| Mar 13, 2025 | 1,849.36 | 1,857.20 | 1,840.83 | 1,857.20 | 1,856.22 | 0.69% | 10,495 |
| Mar 12, 2025 | 1,844.50 | 1,857.61 | 1,835.00 | 1,844.43 | 1,843.45 | -1.13% | 24,419 |
| Mar 11, 2025 | 1,908.82 | 1,908.82 | 1,844.77 | 1,865.51 | 1,864.52 | -1.38% | 26,735 |
| Mar 10, 2025 | 1,929.45 | 1,931.35 | 1,884.17 | 1,891.69 | 1,890.69 | 0.09% | 22,355 |
| Mar 7, 2025 | 1,855.91 | 1,892.39 | 1,855.91 | 1,889.94 | 1,888.94 | 1.84% | 16,675 |
| Mar 6, 2025 | 1,835.00 | 1,855.72 | 1,835.00 | 1,855.72 | 1,854.74 | 0.07% | 12,181 |
| Mar 5, 2025 | 1,861.93 | 1,861.93 | 1,854.40 | 1,854.40 | 1,853.42 | 1.02% | 16,120 |
| Mar 4, 2025 | 1,803.96 | 1,860.59 | 1,803.96 | 1,835.75 | 1,834.78 | -2.18% | 18,452 |
| Mar 3, 2025 | 1,883.91 | 1,884.14 | 1,865.25 | 1,876.68 | 1,875.69 | 1.47% | 13,019 |
| Feb 28, 2025 | 1,846.09 | 1,849.50 | 1,841.63 | 1,849.50 | 1,848.52 | 0.44% | 11,887 |
| Feb 27, 2025 | 1,849.21 | 1,849.21 | 1,839.64 | 1,841.31 | 1,840.34 | 0.50% | 10,007 |
| Feb 26, 2025 | 1,821.76 | 1,832.19 | 1,820.37 | 1,832.19 | 1,831.22 | 0.29% | 17,408 |
| Feb 25, 2025 | 1,835.00 | 1,841.62 | 1,826.89 | 1,826.89 | 1,825.92 | 0.46% | 8,734 |
| Feb 24, 2025 | 1,830.00 | 1,835.07 | 1,818.58 | 1,818.58 | 1,817.62 | -0.62% | 9,091 |
| Feb 21, 2025 | 1,846.40 | 1,846.40 | 1,826.20 | 1,830.01 | 1,829.04 | -1.49% | 9,348 |
| Feb 20, 2025 | 1,841.04 | 1,861.00 | 1,818.14 | 1,857.71 | 1,856.73 | -1.87% | 10,895 |
| Feb 19, 2025 | 1,882.86 | 1,895.38 | 1,877.37 | 1,893.20 | 1,892.20 | 1.15% | 15,383 |
| Feb 18, 2025 | 1,861.63 | 1,874.38 | 1,844.34 | 1,871.67 | 1,870.68 | 2.49% | 19,718 |
| Feb 14, 2025 | 1,821.31 | 1,846.57 | 1,821.31 | 1,826.18 | 1,825.21 | -0.44% | 9,382 |
| Feb 13, 2025 | 1,844.30 | 1,847.49 | 1,834.18 | 1,834.18 | 1,833.21 | 0.12% | 10,563 |
| Feb 12, 2025 | 1,838.44 | 1,850.00 | 1,826.45 | 1,832.07 | 1,831.10 | -2.45% | 18,840 |
| Feb 11, 2025 | 1,900.00 | 1,902.03 | 1,878.16 | 1,878.16 | 1,877.17 | -1.65% | 15,302 |
| Feb 10, 2025 | 1,941.04 | 1,941.04 | 1,909.59 | 1,909.59 | 1,908.58 | -3.71% | 15,389 |
| Feb 7, 2025 | 1,973.64 | 1,993.86 | 1,957.02 | 1,983.07 | 1,982.02 | 0.35% | 12,102 |
| Feb 6, 2025 | 1,946.00 | 1,976.22 | 1,946.00 | 1,976.22 | 1,975.17 | 2.88% | 8,396 |
| Feb 5, 2025 | 1,912.59 | 1,920.86 | 1,904.97 | 1,920.86 | 1,919.84 | 0.79% | 14,286 |
| Feb 4, 2025 | 1,915.36 | 1,915.36 | 1,897.99 | 1,905.89 | 1,904.88 | 0.18% | 9,093 |
| Feb 3, 2025 | 1,891.35 | 1,914.98 | 1,891.35 | 1,902.54 | 1,901.53 | -1.55% | 12,538 |
| Jan 31, 2025 | 1,936.49 | 1,937.68 | 1,915.35 | 1,932.46 | 1,931.44 | -1.15% | 15,141 |
| Jan 30, 2025 | 1,973.08 | 1,975.00 | 1,955.00 | 1,955.00 | 1,953.97 | 1.07% | 15,675 |
| Jan 29, 2025 | 1,912.37 | 1,934.27 | 1,912.37 | 1,934.27 | 1,933.25 | 0.69% | 14,328 |
| Jan 28, 2025 | 1,918.23 | 1,920.97 | 1,894.62 | 1,920.97 | 1,919.95 | -0.08% | 12,621 |
| Jan 27, 2025 | 1,906.64 | 1,948.79 | 1,905.47 | 1,922.60 | 1,921.58 | 0.84% | 18,348 |
| Jan 24, 2025 | 1,877.36 | 1,906.63 | 1,877.36 | 1,906.63 | 1,905.62 | 1.39% | 14,432 |
| Jan 23, 2025 | 1,862.76 | 1,880.50 | 1,860.93 | 1,880.50 | 1,879.51 | 0.61% | 12,335 |
| Jan 22, 2025 | 1,863.00 | 1,888.00 | 1,863.00 | 1,869.14 | 1,868.15 | 1.58% | 18,120 |
| Jan 21, 2025 | 1,864.04 | 1,873.55 | 1,840.00 | 1,840.00 | 1,839.03 | -0.67% | 10,057 |
| Jan 17, 2025 | 1,864.63 | 1,866.05 | 1,842.98 | 1,852.32 | 1,851.34 | -0.52% | 22,151 |
| Jan 16, 2025 | 1,866.90 | 1,873.43 | 1,857.24 | 1,862.00 | 1,861.01 | 0.01% | 14,210 |