Skip to main content
IC
White Mountains Insurance Group, Ltd. (WTM)
NYSE: WTM · Real-Time Price · USD
1,768.95
-15.17 (-0.85%)
May 14, 2025, 4:00 PM - Market closed

WTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20251,759.911,768.951,758.531,768.951,768.95-0.85%14,625
May 13, 20251,804.431,804.431,784.121,784.121,784.12-2.13%11,822
May 12, 20251,811.261,822.931,811.261,822.931,822.931.47%15,855
May 9, 20251,780.001,803.201,771.001,796.561,796.560.42%13,917
May 8, 20251,791.171,791.171,789.111,789.111,789.110.17%7,904
May 7, 20251,785.971,786.791,775.041,785.991,785.990.37%10,463
May 6, 20251,785.531,785.531,779.401,779.401,779.40-0.37%9,264
May 5, 20251,768.451,787.001,768.451,785.971,785.97-0.13%13,236
May 2, 20251,766.001,793.851,766.001,788.321,788.322.37%14,393
May 1, 20251,760.001,763.141,746.931,746.931,746.93-1.16%8,509
Apr 30, 20251,742.001,767.451,742.001,767.451,767.45-0.75%15,796
Apr 29, 20251,734.621,782.121,734.621,780.761,780.761.29%18,679
Apr 28, 20251,749.671,758.071,737.241,758.071,758.070.86%11,618
Apr 25, 20251,745.101,751.701,741.391,743.091,743.09-1.64%8,286
Apr 24, 20251,752.801,772.101,752.801,772.101,772.101.21%9,312
Apr 23, 20251,738.871,751.821,738.871,751.001,751.000.37%11,568
Apr 22, 20251,731.001,744.601,725.191,744.601,744.602.66%12,947
Apr 21, 20251,689.141,699.701,678.871,699.351,699.35-2.63%14,576
Apr 17, 20251,733.191,751.091,733.191,745.331,745.330.13%13,947
Apr 16, 20251,754.511,754.511,729.021,743.001,743.00-0.91%14,059
Apr 15, 20251,759.021,759.021,759.021,759.021,759.02-0.46%11,749
Apr 14, 20251,760.001,774.941,760.001,767.201,767.201.79%13,806
Apr 11, 20251,707.001,737.001,682.411,736.131,736.131.65%24,968
Apr 10, 20251,725.001,744.371,689.641,707.941,707.94-1.55%22,073
Apr 9, 20251,749.921,750.991,694.661,734.881,734.881.67%26,522
Apr 8, 20251,738.341,753.411,685.381,706.451,706.450.16%18,700
Apr 7, 20251,738.171,784.101,701.891,703.761,703.76-3.72%32,404
Apr 4, 20251,831.381,864.191,769.561,769.561,769.56-5.11%31,509
Apr 3, 20251,824.001,866.351,824.001,864.851,864.850.52%42,961
Apr 2, 20251,890.301,890.301,848.371,855.211,855.21-2.46%21,028
Apr 1, 20251,931.681,937.231,896.021,901.991,901.99-1.24%16,818
Mar 31, 20251,917.071,925.811,897.371,925.811,925.811.22%17,200
Mar 28, 20251,916.001,916.001,897.131,902.571,902.57-2.26%9,720
Mar 27, 20251,900.001,946.641,900.001,946.641,946.642.46%22,833
Mar 26, 20251,875.501,899.991,875.501,899.991,899.990.37%16,290
Mar 25, 20251,900.001,900.001,884.941,893.001,893.000.45%11,888
Mar 24, 20251,863.341,887.371,863.341,884.481,884.480.64%18,115
Mar 21, 20251,864.621,890.201,860.041,872.521,872.52-0.07%20,716
Mar 20, 20251,882.401,882.401,866.181,873.791,873.79-0.68%11,261
Mar 19, 20251,878.001,889.101,871.711,886.531,886.531.11%15,061
Mar 18, 20251,882.771,882.771,865.731,865.731,865.73-1.18%8,822
Mar 17, 20251,880.061,900.001,880.061,888.061,888.060.26%10,486
Mar 14, 20251,860.001,887.011,860.001,883.091,882.091.39%21,136
Mar 13, 20251,849.361,857.201,840.831,857.201,856.220.69%10,495
Mar 12, 20251,844.501,857.611,835.001,844.431,843.45-1.13%24,419
Mar 11, 20251,908.821,908.821,844.771,865.511,864.52-1.38%26,735
Mar 10, 20251,929.451,931.351,884.171,891.691,890.690.09%22,355
Mar 7, 20251,855.911,892.391,855.911,889.941,888.941.84%16,675
Mar 6, 20251,835.001,855.721,835.001,855.721,854.740.07%12,181
Mar 5, 20251,861.931,861.931,854.401,854.401,853.421.02%16,120