Skip to main content
White Mountains Insurance Group, Ltd. (WTM)
NYSE: WTM · Real-Time Price · USD
1,958.56
+13.57 (0.70%)
Nov 21, 2024, 12:17 PM EST - Market open

WTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241,904.751,947.871,903.871,944.991,944.991.98%9,690
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%10,362
Nov 14, 20241,900.001,925.161,897.501,923.431,923.430.61%19,052
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%20,150
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%10,862
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%17,374
Oct 31, 20241,808.991,824.961,797.141,797.141,797.14-1.35%15,278
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%11,079
Oct 28, 20241,810.101,832.621,804.421,814.871,814.87-0.06%18,160
Oct 25, 20241,839.501,839.501,811.431,815.941,815.94-1.54%6,282
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%3,976
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%8,853
Oct 1, 20241,714.341,780.001,708.501,768.101,768.104.24%11,691
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%8,958
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%12,982
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%13,375
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%15,958
Sep 12, 20241,713.071,721.701,710.101,710.101,710.10-0.52%11,684
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%12,471
Sep 4, 20241,839.001,847.781,831.721,831.721,831.720.45%6,873
Sep 3, 20241,830.491,844.291,823.431,823.431,823.43-1.13%10,659
Aug 30, 20241,803.581,844.241,803.581,844.241,844.241.47%17,780
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%7,382
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%12,870
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%6,366
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%9,199
Aug 8, 20241,700.001,700.001,688.161,700.001,700.00-1.29%10,985
Aug 7, 20241,744.231,788.021,722.261,722.261,722.26-1.78%14,481
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%8,157
Aug 1, 20241,758.771,787.571,758.771,782.011,782.01-0.22%9,975
Jul 31, 20241,756.951,789.991,756.951,786.001,786.001.23%9,407
Jul 30, 20241,748.001,765.001,748.001,764.241,764.241.99%10,716
Jul 29, 20241,735.481,753.991,721.291,729.821,729.82-1.16%10,947
Jul 26, 20241,708.001,772.141,708.001,750.181,750.182.77%10,672
Jul 25, 20241,704.201,704.201,703.001,703.001,703.00-0.33%9,142
Jul 24, 20241,722.181,722.181,708.111,708.591,708.59-1.54%7,163
Jul 23, 20241,738.981,741.621,729.241,735.371,735.37-0.04%7,092
Jul 22, 20241,710.501,755.681,710.501,736.151,736.150.66%8,415
Jul 19, 20241,719.371,724.841,719.371,724.841,724.84-8,716
Jul 18, 20241,723.661,729.301,723.661,724.841,724.84-1.31%8,374
Jul 17, 20241,699.491,752.001,699.491,747.781,747.780.03%18,119
Jul 16, 20241,744.381,759.801,741.291,747.241,747.241.11%11,444
Jul 15, 20241,713.151,731.741,713.151,728.091,728.090.62%13,123
Jul 12, 20241,714.221,717.501,714.221,717.501,717.50-0.84%8,434
Jul 11, 20241,711.431,732.001,711.431,732.001,732.000.72%9,434
Jul 10, 20241,736.001,751.621,710.351,719.601,719.60-0.94%14,044
Jul 9, 20241,745.001,752.931,736.001,736.001,736.00-0.33%12,914
Jul 8, 20241,721.001,752.401,718.081,741.761,741.761.30%16,274
Jul 5, 20241,723.191,723.191,704.721,719.401,719.40-0.21%21,910
Jul 3, 20241,761.381,761.381,723.061,723.061,723.06-1.93%10,351
Jul 2, 20241,770.121,770.851,757.011,757.011,757.01-0.40%9,513