WTM - White Mountains Insurance Group, Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191,109.001,110.001,097.101,097.101,097.106,210
Nov 14, 20191,097.911,108.451,097.911,108.451,108.458,200
Nov 13, 20191,096.251,103.801,095.641,099.001,099.008,500
Nov 12, 20191,102.781,102.781,096.621,096.801,096.806,600
Nov 11, 20191,099.021,103.001,097.701,100.581,100.589,500
Nov 08, 20191,098.011,099.681,095.161,099.681,099.685,300
Nov 07, 20191,091.131,103.231,088.351,090.571,090.5714,000
Nov 06, 20191,083.201,093.351,083.201,087.801,087.806,900
Nov 05, 20191,083.671,090.341,081.871,081.871,081.879,600
Nov 04, 20191,076.311,082.241,074.071,080.501,080.5011,100
Nov 01, 20191,073.051,081.921,068.701,075.851,075.8512,500
Oct 31, 20191,058.011,072.051,058.011,071.001,071.0011,700
Oct 30, 20191,065.551,068.001,060.161,060.371,060.3710,300
Oct 29, 20191,054.001,069.451,054.001,067.741,067.7412,100
Oct 28, 20191,078.401,083.001,057.471,058.421,058.4217,700
Oct 25, 20191,085.021,085.021,073.511,074.621,074.6210,800
Oct 24, 20191,077.001,086.301,076.101,083.901,083.9013,900
Oct 23, 20191,071.011,076.001,068.681,075.671,075.6727,100
Oct 22, 20191,090.701,098.001,068.521,070.311,070.3122,600
Oct 21, 20191,091.591,094.391,088.821,089.011,089.0113,500
Oct 18, 20191,087.641,088.251,082.401,087.341,087.3415,600
Oct 17, 20191,075.441,094.101,075.441,083.041,083.0414,700
Oct 16, 20191,072.621,074.851,065.011,074.051,074.0513,100
Oct 15, 20191,061.721,074.981,056.361,067.801,067.8014,600
Oct 14, 20191,072.521,072.521,065.651,067.001,067.0012,800
Oct 11, 20191,081.801,086.071,067.831,072.501,072.5021,000
Oct 10, 20191,069.991,080.901,069.991,074.991,074.9918,600
Oct 09, 20191,068.001,076.501,064.001,070.021,070.0227,300
Oct 08, 20191,074.851,075.001,063.521,064.501,064.5025,800
Oct 07, 20191,084.361,086.501,076.791,077.301,077.3026,200
Oct 04, 20191,072.881,089.951,072.881,086.391,086.3920,600
Oct 03, 20191,069.811,075.001,067.051,072.301,072.3035,800
Oct 02, 20191,057.171,074.001,057.171,068.851,068.8526,400
Oct 01, 20191,080.851,086.651,072.561,072.561,072.5621,600
Sep 30, 20191,069.901,081.701,067.921,080.001,080.0025,200
Sep 27, 20191,075.001,075.001,065.001,068.901,068.9027,200
Sep 26, 20191,086.091,086.091,072.341,077.601,077.6024,900
Sep 25, 20191,084.411,091.901,084.411,084.881,084.8820,500
Sep 24, 20191,079.801,087.081,074.201,084.501,084.5022,100
Sep 23, 20191,074.001,088.001,074.001,078.901,078.9017,100
Sep 20, 20191,085.001,091.581,070.351,075.301,075.3042,400
Sep 19, 20191,090.041,095.001,084.711,085.001,085.0016,500
Sep 18, 20191,080.681,091.491,079.801,088.001,088.0025,100
Sep 17, 20191,073.701,086.901,072.111,082.301,082.3024,500
Sep 16, 20191,070.001,075.001,066.421,071.881,071.889,600
Sep 13, 20191,067.841,081.001,067.841,070.961,070.9625,800
Sep 12, 20191,076.361,083.001,061.071,067.971,067.9721,300
Sep 11, 20191,076.291,082.581,066.241,078.621,078.6216,000
Sep 10, 20191,066.011,083.221,062.211,076.211,076.2124,400
Sep 09, 20191,074.601,075.311,064.141,073.081,073.0810,800
Sep 06, 20191,082.901,082.901,069.001,073.011,073.0127,900
Sep 05, 20191,084.801,086.441,071.431,076.661,076.6632,400
Sep 04, 20191,067.171,077.751,065.101,077.751,077.7518,400
Sep 03, 20191,058.701,072.181,058.701,061.441,061.4419,000
Aug 30, 20191,056.001,064.451,048.001,060.701,060.7015,800
Aug 29, 20191,050.901,064.191,050.901,054.201,054.2028,200
Aug 28, 20191,050.741,057.701,044.831,047.891,047.8917,600
Aug 27, 20191,070.711,072.601,051.501,052.501,052.5024,600
Aug 26, 20191,064.001,076.171,057.701,069.601,069.6019,500
Aug 23, 20191,076.731,084.431,061.001,061.001,061.0018,200
Aug 22, 20191,073.001,090.221,064.061,080.001,080.0015,400
Aug 21, 20191,077.491,080.001,067.621,074.001,074.0020,700
Aug 20, 20191,087.421,093.901,075.001,076.441,076.4425,400
Aug 19, 20191,083.871,092.391,078.001,089.001,089.0018,700
Aug 16, 20191,064.001,083.201,064.001,078.901,078.9015,500
Aug 15, 20191,066.301,068.801,038.781,066.121,066.1223,100
Aug 14, 20191,079.771,089.931,057.741,065.971,065.9726,800
Aug 13, 20191,090.001,096.501,089.001,090.371,090.3711,300
Aug 12, 20191,092.201,094.801,077.481,089.961,089.9621,200
Aug 09, 20191,075.991,104.141,075.991,093.911,093.9117,600
Aug 08, 20191,088.151,098.491,085.421,085.421,085.4213,700
Aug 07, 20191,068.311,082.921,058.001,082.921,082.9211,600
Aug 06, 20191,055.051,071.691,055.051,071.351,071.3510,900
Aug 05, 20191,069.591,069.591,052.951,065.001,065.007,900
Aug 02, 20191,073.691,078.561,071.101,076.571,076.5712,000
Aug 01, 20191,075.001,079.761,068.291,074.081,074.0823,300
Jul 31, 20191,073.801,080.811,071.231,076.001,076.0019,100
Jul 30, 20191,064.001,074.611,060.001,071.001,071.0012,800
Jul 29, 20191,067.201,075.571,059.701,059.701,059.7011,000
Jul 26, 20191,063.251,074.461,062.001,067.391,067.3912,000
Jul 25, 20191,048.661,068.981,048.661,063.211,063.2112,100
Jul 24, 20191,034.451,050.281,033.141,050.281,050.2813,000
Jul 23, 20191,037.891,040.281,025.251,038.391,038.398,100
Jul 22, 20191,050.931,050.931,033.241,036.451,036.4510,100
Jul 19, 20191,052.151,060.001,042.111,043.001,043.0012,400
Jul 18, 20191,042.011,056.601,036.101,051.431,051.4322,300
Jul 17, 20191,037.001,046.651,036.961,042.201,042.2013,800
Jul 16, 20191,043.951,048.061,031.971,038.611,038.6125,300
Jul 15, 20191,039.191,045.271,039.191,043.511,043.516,600
Jul 12, 20191,044.311,047.971,037.551,044.001,044.0012,300
Jul 11, 20191,044.301,051.971,038.171,043.901,043.9026,100
Jul 10, 20191,044.161,053.491,040.161,047.971,047.9713,800
Jul 09, 20191,047.901,055.801,040.101,049.701,049.7014,300
Jul 08, 20191,060.891,063.001,040.141,046.501,046.5020,500
Jul 05, 20191,056.801,061.971,044.031,059.501,059.5015,800
Jul 03, 20191,061.101,065.041,052.201,052.201,052.2025,200
Jul 02, 20191,046.051,059.661,038.291,059.661,059.6623,600
Jul 01, 20191,031.261,044.081,028.541,041.001,041.0014,600
Jun 28, 20191,022.971,035.001,020.691,021.461,021.4626,700
Jun 27, 20191,025.421,025.421,003.621,015.901,015.9016,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...