WTM Historical Prices | White Mountains Insurance Group Stock

Dow

0.60% Nasdaq

0.77%

White Mountains Insurance Group, Ltd. (WTM)

-NYSE

600.90 0.85(0.14%) 9:37AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	606.75	608.00	594.00	601.75	9,700	601.75
May 21, 2013	607.00	608.00	604.15	607.40	13,000	607.40
May 20, 2013	605.02	609.50	603.15	606.80	7,800	606.80
May 17, 2013	609.96	609.96	604.00	606.80	4,500	606.80
May 16, 2013	609.46	615.00	605.86	606.56	3,300	606.56
May 15, 2013	584.69	609.97	584.69	608.25	28,900	608.25
May 14, 2013	587.00	594.81	586.00	588.69	9,100	588.69
May 13, 2013	591.00	593.12	585.39	585.69	5,200	585.69
May 10, 2013	591.47	594.48	587.66	594.48	7,800	594.48
May 9, 2013	589.38	593.50	588.51	588.63	6,200	588.63
May 8, 2013	583.50	594.00	582.46	592.68	13,800	592.68
May 7, 2013	575.99	582.99	571.67	581.65	8,600	581.65
May 6, 2013	567.35	579.84	567.35	576.36	5,900	576.36
May 3, 2013	567.17	573.60	562.45	569.85	18,800	569.85
May 2, 2013	573.15	576.95	564.04	565.03	9,700	565.03
May 1, 2013	580.00	582.12	572.00	573.57	7,500	573.57
Apr 30, 2013	574.93	581.00	574.09	578.31	8,200	578.31
Apr 29, 2013	581.00	581.39	575.00	576.00	15,600	576.00
Apr 26, 2013	577.51	581.00	575.00	581.00	6,400	581.00
Apr 25, 2013	585.96	585.96	577.43	580.00	6,900	580.00
Apr 24, 2013	579.46	584.97	575.25	582.00	4,600	582.00
Apr 23, 2013	569.50	577.90	569.50	577.90	3,400	577.90
Apr 22, 2013	571.49	574.37	568.99	570.58	4,900	570.58
Apr 19, 2013	570.00	572.00	565.17	568.00	6,700	568.00
Apr 18, 2013	567.75	570.41	561.79	568.10	6,800	568.10
Apr 17, 2013	586.81	589.00	567.51	571.00	9,800	571.00
Apr 16, 2013	579.45	588.77	575.50	587.16	6,200	587.16
Apr 15, 2013	581.58	582.97	577.60	579.45	13,800	579.45
Apr 12, 2013	581.27	582.68	579.00	580.97	2,600	580.97
Apr 11, 2013	576.15	583.49	573.11	581.90	2,700	581.90
Apr 10, 2013	578.25	586.00	575.14	579.02	4,600	579.02
Apr 9, 2013	580.00	582.62	576.93	580.03	2,200	580.03
Apr 8, 2013	576.73	583.88	572.50	579.00	7,800	579.00
Apr 5, 2013	573.98	580.00	571.98	576.65	5,700	576.65
Apr 4, 2013	566.35	576.32	566.00	576.32	3,700	576.32
Apr 3, 2013	569.10	570.92	566.30	566.30	5,000	566.30
Apr 2, 2013	569.39	573.78	567.02	571.01	1,800	571.01
Apr 1, 2013	569.50	571.12	566.02	569.00	3,600	569.00
Mar 28, 2013	571.20	575.00	567.11	567.12	5,700	567.12
Mar 27, 2013	569.00	572.45	562.62	566.21	4,700	566.21
Mar 26, 2013	564.00	567.55	560.19	567.55	2,500	567.55
Mar 25, 2013	566.15	567.50	562.88	565.41	1,600	565.41
Mar 22, 2013	569.75	576.72	567.35	570.15	4,500	570.15
Mar 21, 2013	563.00	568.56	559.21	566.25	6,000	566.25
Mar 20, 2013	572.88	576.00	561.56	562.14	7,500	562.14
Mar 19, 2013	571.75	578.00	571.50	573.73	3,500	573.73
Mar 18, 2013	574.65	581.44	571.83	571.83	6,400	571.83
Mar 15, 2013	569.95	579.73	561.55	579.31	28,300	579.31
Mar 14, 2013	554.44	567.00	553.70	563.57	8,800	563.57
Mar 14, 2013	1.00 Dividend
Mar 13, 2013	546.92	557.63	543.00	554.90	6,500	553.90
Mar 12, 2013	545.41	548.00	542.03	544.30	4,700	543.32
Mar 11, 2013	557.00	560.00	541.00	549.41	12,600	548.42
Mar 8, 2013	552.30	561.79	549.50	560.04	17,700	559.03
Mar 7, 2013	569.57	569.75	545.00	551.71	23,800	550.72
Mar 6, 2013	571.00	574.63	570.00	572.50	2,000	571.47
Mar 5, 2013	567.12	570.00	567.00	569.75	3,200	568.72
Mar 4, 2013	565.94	567.00	562.82	565.00	6,100	563.98
Mar 1, 2013	564.78	567.49	564.00	566.85	7,800	565.83
Feb 28, 2013	560.66	567.72	560.66	565.00	15,000	563.98
Feb 27, 2013	550.26	565.35	543.52	562.60	11,700	561.59
Feb 26, 2013	556.97	558.22	545.66	551.00	9,300	550.01
Feb 25, 2013	567.33	568.00	554.45	557.11	5,000	556.11
Feb 22, 2013	568.00	570.69	566.02	567.34	4,700	566.32
Feb 21, 2013	562.82	567.68	562.82	566.00	2,900	564.98
Feb 20, 2013	564.50	572.97	561.01	563.01	9,000	562.00
Feb 19, 2013	564.75	566.08	562.22	564.00	3,800	562.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WTM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

White Mountains Insurance Group, Ltd. (WTM)