Skip to main content
White Mountains Insurance Group, Ltd. (WTM)
NYSE: WTM · Real-Time Price · USD
1,930.90
+46.24 (2.45%)
Dec 20, 2024, 4:01 PM EST - Market closed

WTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,889.001,930.901,889.001,930.901,930.902.45%26,260
Dec 19, 20241,897.291,897.291,884.661,884.661,884.66-0.57%11,422
Dec 18, 20241,932.651,933.001,889.041,895.541,895.54-2.01%24,844
Dec 17, 20241,949.901,949.901,924.491,934.491,934.490.28%16,741
Dec 16, 20241,919.651,929.971,905.621,929.161,929.16-1.30%25,000
Dec 13, 20241,982.501,997.801,954.601,954.601,954.60-0.39%26,800
Dec 12, 20241,964.001,964.001,962.191,962.191,962.19-0.44%9,130
Dec 11, 20241,939.691,976.501,939.691,970.951,970.952.50%11,100
Dec 10, 20241,930.001,935.001,922.971,922.971,922.97-2.74%8,600
Dec 9, 20241,979.411,985.081,977.171,977.171,977.17-0.54%6,600
Dec 6, 20241,999.941,999.941,973.111,987.861,987.860.14%15,900
Dec 5, 20241,985.021,985.021,985.021,985.021,985.02-0.22%5,300
Dec 4, 20241,989.002,004.581,974.201,989.311,989.310.24%15,939
Dec 3, 20241,977.631,984.481,952.001,984.481,984.48-1.15%9,900
Dec 2, 20241,997.002,007.641,997.002,007.642,007.64-0.12%6,835
Nov 29, 20242,001.002,009.992,001.002,009.992,009.99-0.17%4,200
Nov 27, 20242,023.002,023.002,013.512,013.512,013.510.45%5,800
Nov 26, 20242,015.002,022.002,004.532,004.532,004.53-0.52%9,800
Nov 25, 20242,015.242,017.552,015.002,015.002,015.001.34%9,700
Nov 22, 20241,991.101,991.101,988.341,988.341,988.340.86%6,800
Nov 21, 20241,937.211,971.851,937.211,971.321,971.321.35%7,412
Nov 20, 20241,904.751,947.871,903.871,944.991,944.991.98%9,700
Nov 19, 20241,900.001,907.291,889.681,907.291,907.290.50%13,713
Nov 18, 20241,897.741,897.741,897.741,897.741,897.74-1.10%5,915
Nov 15, 20241,932.821,932.821,910.751,918.901,918.90-0.24%10,400
Nov 14, 20241,900.001,925.161,897.501,923.431,923.430.61%19,100
Nov 13, 20241,913.001,919.361,908.001,911.771,911.770.54%13,423
Nov 12, 20241,921.001,921.001,900.111,901.491,901.49-0.44%19,704
Nov 11, 20241,851.001,927.731,851.001,909.951,909.952.38%12,920
Nov 8, 20241,881.001,881.541,855.871,865.551,865.55-0.83%20,845
Nov 7, 20241,900.711,900.711,874.071,881.081,881.08-0.24%20,200
Nov 6, 20241,784.241,885.691,784.241,885.691,885.696.02%16,717
Nov 5, 20241,786.121,788.001,778.571,778.571,778.570.25%10,900
Nov 4, 20241,781.031,784.261,774.071,774.071,774.07-1.73%8,966
Nov 1, 20241,822.001,832.331,803.081,805.301,805.300.45%17,400
Oct 31, 20241,808.991,824.961,797.141,797.141,797.14-1.35%15,300
Oct 30, 20241,829.341,829.341,817.331,821.821,821.820.09%8,943
Oct 29, 20241,813.851,823.401,810.861,820.191,820.190.29%11,100
Oct 28, 20241,810.101,832.621,804.421,814.871,814.87-0.06%18,200
Oct 25, 20241,839.501,839.501,811.431,815.941,815.94-1.54%6,300
Oct 24, 20241,830.001,844.291,814.741,844.291,844.290.67%20,724
Oct 23, 20241,830.051,831.981,825.011,831.981,831.98-0.61%10,008
Oct 22, 20241,818.451,862.581,818.451,843.241,843.240.67%11,516
Oct 21, 20241,832.791,832.791,830.981,830.981,830.98-2.35%6,306
Oct 18, 20241,899.911,899.911,855.991,875.001,875.00-0.51%9,901
Oct 17, 20241,825.001,884.611,821.261,884.611,884.613.32%11,913
Oct 16, 20241,840.001,840.001,820.001,824.071,824.07-0.32%9,243
Oct 15, 20241,842.601,850.001,829.851,829.851,829.85-1.02%5,632
Oct 14, 20241,848.761,848.761,848.761,848.761,848.761.52%6,347
Oct 11, 20241,810.001,821.001,810.001,821.001,821.000.54%9,238
Oct 10, 20241,806.001,811.191,798.461,811.191,811.190.45%8,322
Oct 9, 20241,772.001,805.271,772.001,803.031,803.031.02%5,817
Oct 8, 20241,770.441,784.901,770.441,784.901,784.900.96%6,026
Oct 7, 20241,770.001,784.901,750.531,768.001,768.00-0.46%20,613
Oct 4, 20241,769.851,776.211,769.611,776.211,776.210.99%4,000
Oct 3, 20241,755.001,764.101,754.981,758.741,758.740.21%7,721
Oct 2, 20241,772.621,788.841,748.061,755.011,755.01-0.74%8,900
Oct 1, 20241,714.341,780.001,708.501,768.101,768.104.24%11,700
Sep 30, 20241,695.341,696.201,679.711,696.201,696.20-0.28%10,822
Sep 27, 20241,701.001,701.001,701.001,701.001,701.00-0.24%6,746
Sep 26, 20241,703.111,705.071,703.111,705.071,705.070.03%9,000
Sep 25, 20241,705.551,706.921,704.491,704.491,704.49-0.55%9,823
Sep 24, 20241,723.181,732.001,713.951,713.951,713.95-0.98%8,324
Sep 23, 20241,742.761,742.761,724.511,731.001,731.000.41%10,316
Sep 20, 20241,718.021,727.561,718.021,723.931,723.930.11%12,626
Sep 19, 20241,701.381,722.061,688.001,722.061,722.062.03%13,000
Sep 18, 20241,694.971,703.741,687.791,687.791,687.79-0.99%20,472
Sep 17, 20241,711.001,722.011,700.011,704.671,704.67-0.54%13,400
Sep 16, 20241,721.101,722.951,712.911,713.981,713.98-0.67%11,538
Sep 13, 20241,713.901,725.491,712.001,725.491,725.490.90%16,000
Sep 12, 20241,713.071,721.701,710.101,710.101,710.10-0.52%11,700
Sep 11, 20241,749.001,749.001,719.011,719.011,719.01-2.20%12,643
Sep 10, 20241,758.691,761.851,750.291,757.641,757.640.01%7,532
Sep 9, 20241,750.651,769.801,750.651,757.421,757.42-0.01%7,122
Sep 6, 20241,760.311,760.311,747.181,757.511,757.51-0.47%6,446
Sep 5, 20241,820.471,820.471,765.741,765.741,765.74-3.60%12,500
Sep 4, 20241,839.001,847.781,831.721,831.721,831.720.45%10,431
Sep 3, 20241,830.491,844.291,823.431,823.431,823.43-1.13%10,700
Aug 30, 20241,803.581,844.241,803.581,844.241,844.241.47%17,800
Aug 29, 20241,793.011,826.891,788.501,817.491,817.491.34%11,014
Aug 28, 20241,775.571,801.541,775.571,793.401,793.400.83%15,737
Aug 27, 20241,778.681,778.681,778.681,778.681,778.680.23%5,831
Aug 26, 20241,788.001,793.621,773.691,774.551,774.55-0.46%13,409
Aug 23, 20241,788.171,788.171,782.771,782.771,782.77-1.38%8,780
Aug 22, 20241,817.211,817.211,807.721,807.721,807.72-0.52%7,400
Aug 21, 20241,791.871,820.891,776.081,817.131,817.132.44%11,503
Aug 20, 20241,775.001,796.541,773.911,773.911,773.91-1.00%10,106
Aug 19, 20241,785.091,799.991,785.011,791.741,791.740.66%7,904
Aug 16, 20241,749.261,780.001,712.001,780.001,780.004.40%12,900
Aug 15, 20241,697.001,714.211,697.001,705.001,705.000.38%7,821
Aug 14, 20241,674.491,698.481,666.221,698.481,698.481.60%9,825
Aug 13, 20241,670.001,671.791,670.001,671.791,671.79-0.20%6,400
Aug 12, 20241,694.031,694.031,675.101,675.101,675.10-1.55%5,935
Aug 9, 20241,675.971,701.481,675.971,701.481,701.480.09%9,200
Aug 8, 20241,700.001,700.001,688.161,700.001,700.00-1.29%11,000
Aug 7, 20241,744.231,788.021,722.261,722.261,722.26-1.78%14,500
Aug 6, 20241,774.501,774.501,748.441,753.471,753.47-0.96%8,334
Aug 5, 20241,718.191,785.761,718.191,770.491,770.49-1.82%8,819
Aug 2, 20241,773.031,803.361,773.031,803.361,803.361.20%8,200
Aug 1, 20241,758.771,787.571,758.771,782.011,782.01-0.22%10,000