Dark

WTM
White Mountains Insurance Group Ltd.
stock NYSE

At Close

Jul 11, 2025 3:59:55 PM EDT

1801.64USD+0.276%(+4.95)22,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1796.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	1,787.7600	1,801.7400	1,787.0000	1,801.74	+0.281%	22,480	0.000%
2025-07-10	1,803.0000	1,807.9400	1,788.1400	1,796.69	-0.395%	45,277	+0.281%
2025-07-09	1,820.7100	1,820.7100	1,798.7600	1,803.82	+0.297%	28,739	-0.115%
2025-07-08	1,794.0250	1,815.0000	1,793.8800	1,798.47	+0.769%	51,058	+0.182%
2025-07-07	1,788.3000	1,802.0000	1,781.5900	1,784.75	-0.031%	43,575	+0.952%
2025-07-03	1,756.4000	1,788.9000	1,756.4000	1,785.30	+2.017%	30,626	+0.921%
2025-07-02	1,762.0000	1,762.0000	1,750.0000	1,750.00	-2.235%	24,823	+2.957%
2025-07-01	1,794.3700	1,805.2400	1,790.0100	1,790.01	-0.318%	20,771	+0.655%
2025-06-30	1,786.5000	1,805.5700	1,785.4150	1,795.72	+0.661%	25,285	+0.335%
2025-06-27	1,815.0000	1,817.5000	1,763.8200	1,783.93	-0.935%	27,045	+0.998%
2025-06-26	1,755.7400	1,806.4400	1,755.7400	1,800.77	+2.821%	30,849	+0.054%
2025-06-25	1,755.2000	1,766.0000	1,749.8850	1,751.37	-1.116%	26,698	+2.876%
2025-06-24	1,774.0000	1,781.1700	1,767.1800	1,771.14	-0.594%	16,963	+1.728%
2025-06-23	1,766.7900	1,786.2700	1,745.2500	1,781.73	+2.024%	19,656	+1.123%
2025-06-20	1,751.2800	1,770.7100	1,741.2800	1,746.39	-0.232%	26,413	+3.169%
2025-06-18	1,770.0000	1,772.0400	1,750.0800	1,750.45	+0.058%	17,041	+2.930%
2025-06-17	1,772.8150	1,772.8150	1,749.4400	1,749.44	-0.727%	16,460	+2.990%
2025-06-16	1,781.0000	1,784.0000	1,762.0100	1,762.25	-1.234%	16,225	+2.241%
2025-06-13	1,749.0000	1,784.2600	1,749.0000	1,784.26	+0.838%	16,887	+0.980%
2025-06-12	1,760.9800	1,772.0000	1,760.9800	1,769.43	+0.820%	19,290	+1.826%
2025-06-11	1,779.7000	1,787.3200	1,753.0200	1,755.04	-1.687%	27,418	+2.661%
2025-06-10	1,787.0000	1,794.4050	1,776.0000	1,785.16	-0.109%	35,224	+0.929%
2025-06-09	1,819.1100	1,819.1100	1,781.0000	1,787.10	-1.730%	31,405	+0.819%
2025-06-06	1,807.7600	1,826.3800	1,790.0000	1,818.56	+1.208%	20,360	-0.925%
2025-06-05	1,771.0000	1,796.8600	1,771.0000	1,796.86	+0.461%	17,427	+0.272%
2025-06-04	1,791.9800	1,809.2250	1,782.8700	1,788.62	-1.397%	24,029	+0.734%
2025-06-03	1,793.5550	1,814.7700	1,764.0000	1,813.97	+1.193%	24,067	-0.674%
2025-06-02	1,768.0000	1,792.8400	1,768.0000	1,792.59	+0.436%	16,513	+0.510%
2025-05-30	1,780.0000	1,791.5900	1,780.0000	1,784.80	-0.078%	21,383	+0.949%
2025-05-29	1,775.2000	1,786.1900	1,775.2000	1,786.19	+0.647%	11,763	+0.871%
2025-05-28	1,795.3750	1,801.8850	1,774.2400	1,774.70	-1.789%	18,797	+1.524%
2025-05-27	1,807.0850	1,807.2900	1,802.0000	1,807.03	+1.343%	11,584	-0.293%
2025-05-23	1,787.0450	1,792.9999	1,774.8500	1,783.09	-0.810%	18,881	+1.046%
2025-05-22	1,834.9700	1,840.1200	1,763.0800	1,797.65	-2.036%	35,543	+0.228%
2025-05-21	1,843.0250	1,845.0000	1,828.7100	1,835.01	+0.378%	33,623	-1.813%
2025-05-20	1,820.0000	1,841.7050	1,812.8800	1,828.10	+0.665%	16,336	-1.442%
2025-05-19	1,811.2050	1,816.0200	1,809.1400	1,816.02	+0.250%	11,469	-0.786%
2025-05-16	1,819.5625	1,819.5625	1,791.1000	1,811.50	+0.628%	17,696	-0.539%
2025-05-15	1,794.9500	1,800.2000	1,784.6500	1,800.20	+1.767%	9,532	+0.086%
2025-05-14	1,759.9050	1,768.9500	1,758.5300	1,768.95	-0.850%	14,625	+1.854%
2025-05-13	1,804.4300	1,804.4300	1,784.1200	1,784.12	-2.129%	11,822	+0.988%
2025-05-12	1,811.2600	1,822.9300	1,811.2600	1,822.93	+1.468%	15,855	-1.162%
2025-05-09	1,780.0000	1,803.2000	1,771.0000	1,796.56	+0.416%	13,917	+0.288%
2025-05-08	1,791.1700	1,791.1700	1,789.1100	1,789.11	+0.175%	7,904	+0.706%
2025-05-07	1,785.9700	1,786.7900	1,775.0400	1,785.99	+0.370%	10,463	+0.882%
2025-05-06	1,785.5300	1,785.5300	1,779.4000	1,779.40	-0.368%	9,264	+1.255%
2025-05-05	1,768.4500	1,786.9950	1,768.4500	1,785.97	-0.131%	13,236	+0.883%
2025-05-02	1,766.0000	1,793.8500	1,766.0000	1,788.32	+2.369%	14,393	+0.750%
2025-05-01	1,760.0000	1,763.1350	1,746.9300	1,746.93	-1.161%	8,509	+3.138%
2025-04-30	1,742.0000	1,767.4500	1,742.0000	1,767.45	-0.747%	15,796	+1.940%
2025-04-29	1,734.6200	1,782.1200	1,734.6200	1,780.76	+1.291%	18,679	+1.178%
2025-04-28	1,749.6700	1,758.0700	1,737.2400	1,758.07	+0.859%	11,618	+2.484%
2025-04-25	1,745.1000	1,751.6950	1,741.3900	1,743.09	-1.637%	8,286	+3.365%
2025-04-24	1,752.8000	1,772.1000	1,752.8000	1,772.10	+1.205%	9,312	+1.673%
2025-04-23	1,738.8700	1,751.8200	1,738.8700	1,751.00	+0.367%	11,568	+2.898%
2025-04-22	1,731.0000	1,744.6000	1,725.1850	1,744.60	+2.663%	12,947	+3.275%
2025-04-21	1,689.1400	1,699.7000	1,678.8700	1,699.35	-2.634%	14,576	+6.025%
2025-04-17	1,733.1875	1,751.0850	1,733.1875	1,745.33	+0.134%	13,947	+3.232%
2025-04-16	1,754.5100	1,754.5100	1,729.0227	1,743.00	-0.911%	14,059	+3.370%
2025-04-15	1,759.0200	1,759.0200	1,759.0200	1,759.02	-0.463%	11,749	+2.429%
2025-04-14	1,760.0000	1,774.9400	1,760.0000	1,767.20	+1.790%	13,806	+1.955%
2025-04-11	1,707.0000	1,737.0000	1,682.4100	1,736.13	+1.651%	24,968	+3.779%
2025-04-10	1,725.0000	1,744.3699	1,689.6400	1,707.94	-1.553%	22,073	+5.492%
2025-04-09	1,749.9200	1,750.9850	1,694.6600	1,734.88	+1.666%	26,522	+3.854%
2025-04-08	1,738.3400	1,753.4100	1,685.3800	1,706.45	+0.158%	18,700	+5.584%
2025-04-07	1,738.1700	1,784.1000	1,701.8900	1,703.76	-3.718%	32,404	+5.751%
2025-04-04	1,831.3800	1,864.1850	1,769.5600	1,769.56	-5.110%	31,509	+1.819%
2025-04-03	1,824.0000	1,866.3450	1,824.0000	1,864.85	+0.520%	42,961	-3.384%
2025-04-02	1,890.3000	1,890.3000	1,848.3650	1,855.21	-2.460%	21,028	-2.882%
2025-04-01	1,931.6750	1,937.2300	1,896.0200	1,901.99	-1.237%	16,818	-5.271%
2025-03-31	1,917.0700	1,925.8100	1,897.3701	1,925.81	+1.222%	17,200	-6.442%
2025-03-28	1,916.0000	1,916.0000	1,897.1300	1,902.57	-2.264%	9,720	-5.300%
2025-03-27	1,900.0000	1,946.6400	1,900.0000	1,946.64	+2.455%	22,833	-7.444%
2025-03-26	1,875.5000	1,899.9900	1,875.5000	1,899.99	+0.369%	12,498	-5.171%
2025-03-25	1,900.0000	1,900.0000	1,884.9375	1,893.00	+0.452%	11,888	-4.821%
2025-03-24	1,863.3400	1,887.3650	1,863.3400	1,884.48	+0.639%	16,075	-4.391%
2025-03-21	1,864.6200	1,890.2000	1,860.0400	1,872.52	-0.068%	19,428	-3.780%
2025-03-20	1,882.4000	1,882.4000	1,866.1800	1,873.79	-0.675%	11,261	-3.845%
2025-03-19	1,878.0000	1,889.0950	1,871.7050	1,886.53	+1.115%	14,365	-4.494%
2025-03-18	1,882.7700	1,882.7700	1,865.7300	1,865.73	-1.183%	8,822	-3.430%
2025-03-17	1,880.0550	1,900.0000	1,880.0550	1,888.06	+0.264%	10,486	-4.572%
2025-03-14	1,860.0000	1,887.0100	1,860.0000	1,883.09	+1.394%	21,136	-4.320%
2025-03-13	1,849.3600	1,857.2000	1,840.8250	1,857.20	+0.692%	10,495	-2.986%
2025-03-12	1,844.5000	1,857.6100	1,835.0000	1,844.43	-1.130%	24,317	-2.315%
2025-03-11	1,908.8200	1,908.8200	1,844.7650	1,865.51	-1.384%	26,735	-3.418%
2025-03-10	1,929.4500	1,931.3500	1,884.1700	1,891.69	+0.093%	22,515	-4.755%
2025-03-07	1,855.9100	1,892.3850	1,855.9100	1,889.94	+1.844%	16,675	-4.667%
2025-03-06	1,835.0000	1,855.7200	1,835.0000	1,855.72	+0.071%	12,181	-2.909%
2025-03-05	1,861.9300	1,861.9300	1,854.4000	1,854.40	+1.016%	12,901	-2.840%
2025-03-04	1,803.9600	1,860.5900	1,803.9600	1,835.75	-2.181%	18,452	-1.853%
2025-03-03	1,883.9100	1,884.1400	1,865.2500	1,876.68	+1.470%	13,019	-3.993%
2025-02-28	1,846.0925	1,849.5000	1,841.6300	1,849.50	+0.445%	11,590	-2.582%
2025-02-27	1,849.2050	1,849.2050	1,839.6400	1,841.31	+0.498%	9,844	-2.149%
2025-02-26	1,821.7600	1,832.1900	1,820.3700	1,832.19	+0.290%	17,408	-1.662%
2025-02-25	1,835.0000	1,841.6200	1,826.8900	1,826.89	+0.457%	8,734	-1.377%
2025-02-24	1,830.0000	1,835.0700	1,818.5800	1,818.58	-0.625%	7,051	-0.926%
2025-02-21	1,846.4000	1,846.4000	1,826.2000	1,830.01	-1.491%	9,348	-1.545%
2025-02-20	1,841.0350	1,861.0000	1,818.1400	1,857.71	-1.875%	10,895	-3.013%
2025-02-19	1,882.8550	1,895.3750	1,877.3700	1,893.20	+1.150%	15,383	-4.831%
2025-02-18	1,861.6299	1,874.3800	1,844.3400	1,871.67	+2.491%	19,718	-3.736%
2025-02-14	1,821.3100	1,846.5700	1,821.3100	1,826.18	-0.436%	9,382	-1.338%
2025-02-13	1,844.3000	1,847.4900	1,834.1800	1,834.18	+0.115%	10,563	-1.769%
2025-02-12	1,838.4400	1,850.0000	1,826.4500	1,832.07	-2.454%	18,840	-1.656%
2025-02-11	1,900.0000	1,902.0300	1,878.1600	1,878.16	-1.646%	15,302	-4.069%
2025-02-10	1,941.0400	1,941.0400	1,909.5900	1,909.59	-3.705%	15,389	-5.648%
2025-02-07	1,973.6400	1,993.8600	1,957.0201	1,983.07	+0.347%	12,102	-9.144%
2025-02-06	1,946.0001	1,976.2200	1,946.0001	1,976.22	+2.882%	8,396	-8.829%
2025-02-05	1,912.5900	1,920.8600	1,904.9700	1,920.86	+0.785%	14,286	-6.201%
2025-02-04	1,915.3600	1,915.3600	1,897.9900	1,905.89	+0.176%	9,093	-5.465%
2025-02-03	1,891.3500	1,914.9800	1,891.3500	1,902.54	-1.548%	12,538	-5.298%
2025-01-31	1,936.4850	1,937.6750	1,915.3450	1,932.46	-1.153%	14,957	-6.764%
2025-01-30	1,973.0800	1,975.0000	1,955.0000	1,955.00	+1.072%	15,675	-7.839%
2025-01-29	1,912.3700	1,934.2700	1,912.3700	1,934.27	+0.692%	14,328	-6.852%
2025-01-28	1,918.2250	1,920.9700	1,894.6150	1,920.97	-0.085%	12,521	-6.207%
2025-01-27	1,906.6400	1,948.7899	1,905.4700	1,922.60	+0.838%	18,348	-6.286%
2025-01-24	1,877.3600	1,906.6300	1,877.3600	1,906.63	+1.390%	14,432	-5.501%
2025-01-23	1,862.7600	1,880.5000	1,860.9300	1,880.50	+0.608%	12,129	-4.188%
2025-01-22	1,863.0000	1,888.0000	1,863.0000	1,869.14	+1.584%	13,259	-3.606%
2025-01-21	1,864.0400	1,873.5486	1,840.0000	1,840.00	-0.665%	10,057	-2.079%
2025-01-17	1,864.6300	1,866.0500	1,842.9800	1,852.32	-0.520%	22,151	-2.731%
2025-01-16	1,866.9000	1,873.4300	1,857.2400	1,862.00	+0.011%	14,210	-3.236%
2025-01-15	1,899.6000	1,899.6000	1,861.7900	1,861.79	+0.038%	11,429	-3.225%
2025-01-14	1,862.0000	1,900.0000	1,844.3200	1,861.08	-0.732%	16,895	-3.188%
2025-01-13	1,835.0800	1,883.2100	1,835.0800	1,874.80	+2.562%	17,528	-3.897%
2025-01-10	1,817.0000	1,833.7600	1,809.5100	1,827.96	-2.324%	19,835	-1.434%
2025-01-08	1,870.0000	1,871.4600	1,870.0000	1,871.46	-1.227%	11,775	-3.725%
2025-01-07	1,925.2000	1,927.0000	1,894.7000	1,894.70	-1.806%	22,258	-4.906%
2025-01-06	1,934.0100	1,941.2100	1,922.6500	1,929.55	-0.231%	12,009	-6.624%
2025-01-03	1,933.0000	1,947.0600	1,925.2600	1,934.01	+0.256%	15,135	-6.839%
2025-01-02	1,951.3000	1,951.3000	1,920.0000	1,929.07	-0.822%	10,726	-6.601%
2024-12-31	1,940.0000	1,945.0600	1,938.6400	1,945.06	+0.821%	7,633	-7.368%
2024-12-30	1,928.1600	1,929.2200	1,918.5000	1,929.22	+0.547%	6,095	-6.608%
2024-12-27	1,929.5900	1,929.5900	1,918.7300	1,918.73	-0.861%	8,027	-6.097%
2024-12-26	1,926.4801	1,935.3900	1,926.4801	1,935.39	+0.249%	6,931	-6.906%
2024-12-24	1,918.0000	1,930.5800	1,918.0000	1,930.58	+1.210%	5,321	-6.674%
2024-12-23	1,917.0000	1,920.0000	1,903.7100	1,907.49	-1.212%	12,367	-5.544%
2024-12-20	1,889.0000	1,930.9000	1,889.0000	1,930.90	+2.453%	26,575	-6.689%
2024-12-19	1,897.2900	1,897.2900	1,884.6600	1,884.66	-0.574%	11,422	-4.400%
2024-12-18	1,932.6500	1,933.0000	1,889.0400	1,895.54	-2.013%	24,667	-4.948%
2024-12-17	1,949.9000	1,949.9000	1,924.4900	1,934.49	+0.276%	16,741	-6.862%
2024-12-16	1,919.6500	1,929.9700	1,905.6200	1,929.16	-1.302%	24,968	-6.605%
2024-12-13	1,982.5000	1,997.7950	1,954.6000	1,954.60	-0.387%	26,075	-7.821%
2024-12-12	1,964.0000	1,964.0000	1,962.1900	1,962.19	-0.444%	9,130	-8.177%
2024-12-11	1,939.6900	1,976.5000	1,939.6900	1,970.95	+2.495%	11,062	-8.585%
2024-12-10	1,930.0000	1,935.0000	1,922.9700	1,922.97	-2.741%	8,477	-6.304%
2024-12-09	1,979.4075	1,985.0800	1,977.1700	1,977.17	-0.538%	6,559	-8.873%
2024-12-06	1,999.9400	1,999.9400	1,973.1100	1,987.86	+0.143%	15,859	-9.363%
2024-12-05	1,985.0200	1,985.0200	1,985.0200	1,985.02	-0.216%	5,268	-9.233%
2024-12-04	1,989.0000	2,004.5800	1,974.2000	1,989.31	+0.243%	15,939	-9.429%
2024-12-03	1,977.6300	1,984.4800	1,952.0000	1,984.48	-1.154%	9,895	-9.208%
2024-12-02	1,997.0000	2,007.6400	1,997.0000	2,007.64	-0.117%	6,835	-10.256%
2024-11-29	2,001.0000	2,009.9900	2,001.0000	2,009.99	-0.175%	3,987	-10.361%
2024-11-27	2,023.0000	2,023.0000	2,013.5100	2,013.51	+0.448%	5,775	-10.517%
2024-11-26	2,015.0000	2,022.0000	2,004.5300	2,004.53	-0.520%	9,756	-10.117%
2024-11-25	2,015.2400	2,017.5500	2,015.0000	2,015.00	+1.341%	9,658	-10.584%
2024-11-22	1,991.1000	1,991.1000	1,988.3400	1,988.34	+0.863%	6,755	-9.385%
2024-11-21	1,937.2100	1,971.8500	1,937.2100	1,971.32	+1.354%	7,412	-8.602%
2024-11-20	1,904.7500	1,947.8700	1,903.8650	1,944.99	+1.977%	9,690	-7.365%
2024-11-19	1,900.0000	1,907.2900	1,889.6800	1,907.29	+0.503%	13,713	-5.534%
2024-11-18	1,897.7400	1,897.7400	1,897.7400	1,897.74	-1.103%	5,915	-5.059%
2024-11-15	1,932.8150	1,932.8150	1,910.7500	1,918.90	-0.236%	9,942	-6.106%
2024-11-14	1,900.0000	1,925.1600	1,897.5000	1,923.43	+0.610%	19,052	-6.327%
2024-11-13	1,913.0000	1,919.3600	1,908.0000	1,911.77	+0.541%	13,423	-5.755%
2024-11-12	1,921.0000	1,921.0000	1,900.1100	1,901.49	-0.443%	19,704	-5.246%
2024-11-11	1,851.0000	1,927.7300	1,851.0000	1,909.95	+2.380%	12,620	-5.666%
2024-11-08	1,881.0000	1,881.5400	1,855.8700	1,865.55	-0.826%	20,845	-3.420%
2024-11-07	1,900.7100	1,900.7100	1,874.0700	1,881.08	-0.244%	20,150	-4.218%
2024-11-06	1,784.2400	1,885.6900	1,784.2400	1,885.69	+6.023%	16,717	-4.452%
2024-11-05	1,786.1200	1,788.0000	1,778.5700	1,778.57	+0.254%	10,862	+1.303%
2024-11-04	1,781.0250	1,784.2550	1,774.0700	1,774.07	-1.730%	8,966	+1.560%
2024-11-01	1,822.0000	1,832.3300	1,803.0750	1,805.30	+0.454%	17,075	-0.197%
2024-10-31	1,808.9900	1,824.9550	1,797.1400	1,797.14	-1.355%	15,278	+0.256%
2024-10-30	1,829.3400	1,829.3400	1,817.3300	1,821.82	+0.090%	8,943	-1.102%
2024-10-29	1,813.8500	1,823.4000	1,810.8575	1,820.19	+0.293%	11,079	-1.014%
2024-10-28	1,810.1000	1,832.6200	1,804.4200	1,814.87	-0.059%	18,160	-0.723%
2024-10-25	1,839.5000	1,839.5000	1,811.4300	1,815.94	-1.537%	6,282	-0.782%
2024-10-24	1,830.0000	1,844.2900	1,814.7350	1,844.29	+0.672%	20,724	-2.307%
2024-10-23	1,830.0500	1,831.9800	1,825.0100	1,831.98	-0.611%	10,008	-1.651%
2024-10-22	1,818.4500	1,862.5800	1,818.4500	1,843.24	+0.670%	11,516	-2.251%
2024-10-21	1,832.7900	1,832.7900	1,830.9800	1,830.98	-2.348%	6,306	-1.597%
2024-10-18	1,899.9100	1,899.9100	1,855.9900	1,875.00	-0.510%	9,901	-3.907%
2024-10-17	1,825.0000	1,884.6100	1,821.2600	1,884.61	+3.319%	11,913	-4.397%
2024-10-16	1,840.0000	1,840.0000	1,820.0000	1,824.07	-0.316%	9,243	-1.224%
2024-10-15	1,842.6000	1,850.0000	1,829.8500	1,829.85	-1.023%	5,632	-1.536%
2024-10-14	1,848.7600	1,848.7600	1,848.7600	1,848.76	+1.524%	6,347	-2.543%
2024-10-11	1,810.0000	1,821.0000	1,810.0000	1,821.00	+0.542%	9,238	-1.058%
2024-10-10	1,806.0000	1,811.1900	1,798.4600	1,811.19	+0.453%	8,322	-0.522%
2024-10-09	1,772.0000	1,805.2700	1,772.0000	1,803.03	+1.016%	5,817	-0.072%
2024-10-08	1,770.4440	1,784.9000	1,770.4440	1,784.90	+0.956%	6,026	+0.943%
2024-10-07	1,770.0000	1,784.9000	1,750.5300	1,768.00	-0.462%	20,613	+1.908%
2024-10-04	1,769.8450	1,776.2100	1,769.6050	1,776.21	+0.993%	3,976	+1.437%
2024-10-03	1,755.0000	1,764.1000	1,754.9800	1,758.74	+0.213%	7,721	+2.445%
2024-10-02	1,772.6150	1,788.8400	1,748.0600	1,755.01	-0.740%	8,853	+2.663%
2024-10-01	1,714.3400	1,780.0000	1,708.5000	1,768.10	+4.239%	11,691	+1.903%
2024-09-30	1,695.3400	1,696.2000	1,679.7101	1,696.20	-0.282%	10,822	+6.222%
2024-09-27	1,701.0000	1,701.0000	1,701.0000	1,701.00	-0.239%	6,746	+5.922%
2024-09-26	1,703.1100	1,705.0700	1,703.1100	1,705.07	+0.034%	8,747	+5.670%
2024-09-25	1,705.5500	1,706.9200	1,704.4900	1,704.49	-0.552%	9,823	+5.706%
2024-09-24	1,723.1814	1,732.0000	1,713.9500	1,713.95	-0.985%	8,324	+5.122%
2024-09-23	1,742.7600	1,742.7600	1,724.5100	1,731.00	+0.410%	10,316	+4.087%
2024-09-20	1,718.0200	1,727.5550	1,718.0200	1,723.93	+0.109%	12,380	+4.514%
2024-09-19	1,701.3800	1,722.0600	1,688.0000	1,722.06	+2.030%	12,781	+4.627%
2024-09-18	1,694.9700	1,703.7400	1,687.7900	1,687.79	-0.990%	20,472	+6.751%
2024-09-17	1,711.0000	1,722.0100	1,700.0100	1,704.67	-0.543%	13,375	+5.694%
2024-09-16	1,721.1000	1,722.9450	1,712.9100	1,713.98	-0.667%	11,183	+5.120%
2024-09-13	1,713.9000	1,725.4900	1,711.9950	1,725.49	+0.900%	15,958	+4.419%
2024-09-12	1,713.0700	1,721.6950	1,710.1000	1,710.10	-0.518%	11,684	+5.359%
2024-09-11	1,749.0000	1,749.0000	1,719.0100	1,719.01	-2.198%	12,489	+4.813%
2024-09-10	1,758.6900	1,761.8450	1,750.2900	1,757.64	+0.013%	7,532	+2.509%
2024-09-09	1,750.6500	1,769.8000	1,750.6500	1,757.42	-0.005%	7,122	+2.522%
2024-09-06	1,760.3100	1,760.3100	1,747.1800	1,757.51	-0.466%	6,446	+2.517%
2024-09-05	1,820.4700	1,820.4700	1,765.7400	1,765.74	-3.602%	12,471	+2.039%
2024-09-04	1,839.0000	1,847.7800	1,831.7200	1,831.72	+0.455%	10,431	-1.637%
2024-09-03	1,830.4900	1,844.2900	1,823.4300	1,823.43	-1.128%	10,659	-1.190%
2024-08-30	1,803.5800	1,844.2400	1,803.5800	1,844.24	+1.472%	17,780	-2.304%
2024-08-29	1,793.0100	1,826.8850	1,788.5000	1,817.49	+1.343%	11,014	-0.867%
2024-08-28	1,775.5700	1,801.5400	1,775.5700	1,793.40	+0.828%	15,737	+0.465%
2024-08-27	1,778.6800	1,778.6800	1,778.6800	1,778.68	+0.233%	5,831	+1.296%
2024-08-26	1,788.0000	1,793.6200	1,773.6900	1,774.55	-0.461%	13,409	+1.532%
2024-08-23	1,788.1700	1,788.1700	1,782.7700	1,782.77	-1.380%	8,780	+1.064%
2024-08-22	1,817.2100	1,817.2100	1,807.7200	1,807.72	-0.518%	7,382	-0.331%
2024-08-21	1,791.8700	1,820.8900	1,776.0800	1,817.13	+2.436%	11,503	-0.847%
2024-08-20	1,775.0000	1,796.5400	1,773.9100	1,773.91	-0.995%	10,106	+1.569%
2024-08-19	1,785.0900	1,799.9900	1,785.0100	1,791.74	+0.660%	7,469	+0.558%
2024-08-16	1,749.2600	1,780.0000	1,712.0000	1,780.00	+4.399%	12,870	+1.221%
2024-08-15	1,697.0000	1,714.2100	1,697.0000	1,705.00	+0.384%	7,821	+5.674%
2024-08-14	1,674.4900	1,698.4800	1,666.2201	1,698.48	+1.596%	9,671	+6.080%
2024-08-13	1,670.0000	1,671.7900	1,670.0000	1,671.79	-0.198%	6,366	+7.773%
2024-08-12	1,694.0250	1,694.0250	1,675.1000	1,675.10	-1.550%	5,935	+7.560%
2024-08-09	1,675.9700	1,701.4800	1,675.9700	1,701.48	+0.087%	9,199	+5.893%
2024-08-08	1,700.0000	1,700.0000	1,688.1600	1,700.00	-1.292%	10,985	+5.985%
2024-08-07	1,744.2300	1,788.0200	1,722.2600	1,722.26	-1.780%	14,481	+4.615%
2024-08-06	1,774.5000	1,774.5000	1,748.4400	1,753.47	-0.961%	8,334	+2.753%
2024-08-05	1,718.1861	1,785.7600	1,718.1861	1,770.49	-1.823%	8,691	+1.765%
2024-08-02	1,773.0300	1,803.3600	1,773.0300	1,803.36	+1.198%	8,157	-0.090%
2024-08-01	1,758.7650	1,787.5700	1,758.7650	1,782.01	-0.223%	9,280	+1.107%
2024-07-31	1,756.9450	1,789.9900	1,756.9450	1,786.00	+1.233%	9,407	+0.881%
2024-07-30	1,748.0000	1,765.0000	1,748.0000	1,764.24	+1.990%	10,716	+2.126%
2024-07-29	1,735.4800	1,753.9900	1,721.2850	1,729.82	-1.163%	10,947	+4.158%
2024-07-26	1,708.0000	1,772.1400	1,708.0000	1,750.18	+2.770%	10,672	+2.946%
2024-07-25	1,704.2000	1,704.2000	1,703.0000	1,703.00	-0.327%	9,142	+5.798%
2024-07-24	1,722.1750	1,722.1750	1,708.1100	1,708.59	-1.543%	7,037	+5.452%
2024-07-23	1,738.9800	1,741.6200	1,729.2400	1,735.37	-0.045%	6,899	+3.825%
2024-07-22	1,710.5000	1,755.6800	1,710.5000	1,736.15	+0.656%	8,415	+3.778%
2024-07-19	1,719.3700	1,724.8400	1,719.3700	1,724.84	0.000%	8,716	+4.458%
2024-07-18	1,723.6600	1,729.3000	1,723.6600	1,724.84	-1.313%	8,374	+4.458%
2024-07-17	1,699.4938	1,752.0000	1,699.4938	1,747.78	+0.031%	18,119	+3.087%
2024-07-16	1,744.3750	1,759.8000	1,741.2900	1,747.24	+1.108%	11,444	+3.119%
2024-07-15	1,713.1500	1,731.7400	1,713.1500	1,728.09	+0.617%	13,123	+4.262%
2024-07-12	1,714.2200	1,717.5000	1,714.2200	1,717.50	-0.837%	8,434	+4.905%
2024-07-11	1,711.4300	1,732.0000	1,711.4300	1,732.00	+0.721%	9,434	+4.027%
2024-07-10	1,736.0000	1,751.6199	1,710.3500	1,719.60	-0.945%	14,044	+4.777%
2024-07-09	1,745.0000	1,752.9300	1,736.0000	1,736.00	-0.331%	12,914	+3.787%
2024-07-08	1,721.0000	1,752.4000	1,718.0800	1,741.76	+1.300%	16,274	+3.444%
2024-07-05	1,723.1900	1,723.1900	1,704.7150	1,719.40	-0.212%	21,910	+4.789%
2024-07-03	1,761.3800	1,761.3800	1,723.0600	1,723.06	-1.932%	10,351	+4.566%
2024-07-02	1,770.1200	1,770.8450	1,757.0100	1,757.01	-0.396%	9,513	+2.546%
2024-07-01	1,825.8600	1,825.8600	1,763.1000	1,764.00	-2.941%	29,226	+2.139%
2024-06-28	1,780.0000	1,824.6200	1,761.0000	1,817.45	+2.795%	80,070	-0.864%
2024-06-27	1,724.7700	1,774.9800	1,724.7700	1,768.03	+1.879%	25,947	+1.907%
2024-06-26	1,765.7000	1,780.8200	1,690.4601	1,735.42	-2.409%	35,914	+3.822%
2024-06-25	1,792.2200	1,817.0000	1,774.8700	1,778.25	-0.989%	40,855	+1.321%
2024-06-24	1,835.2100	1,854.2400	1,796.0200	1,796.02	-1.839%	29,729	+0.318%
2024-06-21	1,833.5400	1,837.0900	1,829.6700	1,829.67	-0.710%	22,092	-1.527%
2024-06-20	1,844.0500	1,849.4000	1,820.0000	1,842.76	+1.035%	13,665	-2.226%
2024-06-18	1,791.3300	1,861.5500	1,791.3300	1,823.89	+2.109%	20,132	-1.214%
2024-06-17	1,777.0800	1,786.2200	1,760.0000	1,786.22	+1.580%	15,829	+0.869%
2024-06-14	1,757.0000	1,776.0000	1,746.0200	1,758.44	+0.304%	15,946	+2.462%
2024-06-13	1,740.0000	1,767.2400	1,735.0000	1,753.11	+0.015%	23,078	+2.774%
2024-06-12	1,727.0000	1,775.0000	1,727.0000	1,752.85	+1.487%	16,137	+2.789%
2024-06-11	1,710.0000	1,747.4800	1,710.0000	1,727.16	-0.002%	12,607	+4.318%
2024-06-10	1,786.9699	1,786.9699	1,725.0000	1,727.20	-1.686%	14,044	+4.316%
2024-06-07	1,752.0000	1,767.5500	1,752.0000	1,756.82	+0.301%	10,243	+2.557%
2024-06-06	1,742.4100	1,759.1000	1,742.4100	1,751.55	+0.572%	9,706	+2.865%
2024-06-05	1,745.0000	1,745.2100	1,741.5800	1,741.58	+0.504%	8,466	+3.454%
2024-06-04	1,752.9100	1,752.9100	1,730.0000	1,732.85	-2.663%	10,132	+3.976%
2024-06-03	1,788.8900	1,788.8900	1,760.0000	1,780.26	-1.480%	8,035	+1.207%
2024-05-31	1,799.9900	1,807.0000	1,799.9900	1,807.00	+1.974%	17,399	-0.291%
2024-05-30	1,756.0500	1,781.9900	1,756.0500	1,772.02	+1.324%	7,106	+1.677%
2024-05-29	1,704.8200	1,750.0000	1,704.8200	1,748.86	+1.979%	19,935	+3.024%
2024-05-28	1,710.2300	1,714.9300	1,710.2300	1,714.93	-0.879%	10,506	+5.062%
2024-05-24	1,735.0000	1,738.0300	1,724.0900	1,730.13	+0.659%	7,891	+4.139%
2024-05-23	1,701.7300	1,724.6700	1,701.7300	1,718.81	-3.133%	10,948	+4.825%
2024-05-22	1,788.1800	1,810.7500	1,768.6800	1,774.41	-0.257%	6,227	+1.540%
2024-05-21	1,811.8500	1,811.8500	1,764.8000	1,778.99	+0.964%	7,742	+1.279%
2024-05-20	1,768.8200	1,768.8200	1,755.7550	1,762.00	-0.146%	10,115	+2.255%
2024-05-17	1,760.7000	1,781.5800	1,760.7000	1,764.57	+1.627%	7,334	+2.106%
2024-05-16	1,789.9900	1,789.9900	1,736.3200	1,736.32	-1.903%	11,915	+3.768%
2024-05-15	1,766.1000	1,780.0000	1,715.2500	1,770.00	+0.724%	16,255	+1.793%
2024-05-14	1,800.0200	1,800.0200	1,742.8800	1,757.27	-2.375%	14,452	+2.531%
2024-05-13	1,854.9900	1,854.9900	1,800.0200	1,800.02	-2.487%	8,328	+0.096%
2024-05-10	1,863.5700	1,863.5700	1,809.1500	1,845.92	-0.983%	10,099	-2.393%
2024-05-09	1,871.7250	1,871.7250	1,844.8000	1,864.24	-0.383%	10,342	-3.353%
2024-05-08	1,856.1800	1,871.4000	1,856.1800	1,871.40	+0.612%	10,527	-3.722%
2024-05-07	1,875.0000	1,899.2100	1,855.0000	1,860.01	+0.257%	14,682	-3.133%
2024-05-06	1,807.4650	1,871.3100	1,807.4650	1,855.24	+2.922%	10,517	-2.884%
2024-05-03	1,818.6000	1,825.5000	1,800.0000	1,802.57	-1.229%	13,139	-0.046%
2024-05-02	1,855.0000	1,855.0000	1,825.0000	1,825.00	+0.069%	5,843	-1.275%
2024-05-01	1,799.9900	1,826.6800	1,795.0000	1,823.74	+2.564%	9,476	-1.206%
2024-04-30	1,768.4300	1,780.1100	1,768.4300	1,778.14	+0.549%	9,658	+1.327%
2024-04-29	1,768.4300	1,768.4300	1,768.4300	1,768.43	+0.003%	6,254	+1.884%
2024-04-26	1,750.8400	1,768.3800	1,750.8400	1,768.38	-0.882%	6,396	+1.886%
2024-04-25	1,775.0000	1,784.1100	1,775.0000	1,784.11	+0.971%	8,214	+0.988%
2024-04-24	1,702.3900	1,766.9500	1,702.3900	1,766.95	+2.641%	9,668	+1.969%
2024-04-23	1,730.2150	1,743.5100	1,721.4800	1,721.48	-1.178%	7,564	+4.662%
2024-04-22	1,742.8000	1,750.0000	1,730.0000	1,742.00	-2.746%	14,654	+3.429%
2024-04-19	1,760.0000	1,791.1900	1,758.7650	1,791.19	+2.820%	6,301	+0.589%
2024-04-18	1,740.0000	1,742.0700	1,740.0000	1,742.07	+2.171%	6,478	+3.425%
2024-04-17	1,715.0000	1,715.0000	1,705.0500	1,705.05	-0.237%	5,818	+5.671%
2024-04-16	1,725.0000	1,730.0000	1,709.1000	1,709.10	+0.842%	8,135	+5.420%
2024-04-15	1,665.7100	1,694.8300	1,665.7100	1,694.83	+0.357%	6,696	+6.308%
2024-04-12	1,688.8000	1,688.8000	1,688.8000	1,688.80	-0.718%	4,535	+6.688%
2024-04-11	1,711.0100	1,711.0100	1,701.0100	1,701.01	-2.070%	6,517	+5.922%
2024-04-10	1,725.0100	1,736.9700	1,700.0100	1,736.97	-0.149%	7,448	+3.729%
2024-04-09	1,739.5600	1,739.5600	1,739.5600	1,739.56	-1.390%	6,111	+3.574%
2024-04-08	1,786.2900	1,786.2900	1,759.0700	1,764.08	-0.509%	7,434	+2.135%
2024-04-05	1,742.6001	1,773.1000	1,742.6001	1,773.10	+1.946%	7,336	+1.615%
2024-04-04	1,744.8400	1,744.8400	1,739.2500	1,739.25	-0.407%	7,059	+3.593%
2024-04-03	1,820.1106	1,820.1106	1,736.8000	1,746.35	-0.436%	15,067	+3.172%
2024-04-02	1,770.0000	1,791.6400	1,750.3800	1,754.00	-0.910%	10,146	+2.722%
2024-04-01	1,823.8500	1,823.8500	1,749.6000	1,770.11	-1.348%	7,688	+1.787%
2024-03-28	1,803.9100	1,811.2100	1,794.3000	1,794.30	-0.482%	7,975	+0.415%
2024-03-27	1,802.9900	1,802.9900	1,802.9900	1,802.99	+1.294%	6,084	-0.069%
2024-03-26	1,779.9600	1,779.9600	1,779.9600	1,779.96	0.000%	6,713	+1.224%
2024-03-25	1,791.1300	1,810.1750	1,764.4000	1,779.96	+0.030%	7,794	+1.224%
2024-03-22	1,790.0100	1,790.0100	1,772.8800	1,779.43	-1.460%	7,800	+1.254%
2024-03-21	1,849.9900	1,849.9900	1,796.8100	1,805.80	-1.959%	7,737	-0.225%
2024-03-20	1,822.3000	1,845.2900	1,822.3000	1,841.88	+2.004%	7,524	-2.179%
2024-03-19	1,805.7000	1,805.7000	1,805.7000	1,805.70	+1.834%	5,992	-0.219%
2024-03-18	1,800.0000	1,800.8300	1,770.3100	1,773.18	-0.884%	10,632	+1.611%
2024-03-15	1,732.0000	1,795.8400	1,732.0000	1,789.00	+2.830%	13,385	+0.712%
2024-03-14	1,746.7500	1,754.3149	1,735.0000	1,739.76	+0.188%	9,282	+3.563%
2024-03-13	1,753.0800	1,753.0800	1,736.4900	1,736.49	-0.485%	7,143	+3.758%
2024-03-12	1,742.8500	1,744.9600	1,742.0700	1,744.96	+0.982%	7,810	+3.254%
2024-03-11	1,700.0100	1,740.0000	1,700.0100	1,727.99	+0.294%	7,999	+4.268%
2024-03-08	1,776.0000	1,776.0000	1,722.9300	1,722.93	-2.988%	7,958	+4.574%
2024-03-07	1,790.0000	1,790.0000	1,775.9900	1,775.99	0.000%	5,724	+1.450%
2024-03-06	1,736.0000	1,784.3250	1,736.0000	1,775.99	+2.068%	6,283	+1.450%
2024-03-05	1,776.0000	1,776.0000	1,740.0000	1,740.00	-2.021%	6,917	+3.548%
2024-03-04	1,773.1400	1,775.8900	1,773.1400	1,775.89	+2.051%	5,612	+1.456%
2024-03-01	1,767.1400	1,776.0000	1,740.2000	1,740.20	-1.430%	10,229	+3.536%
2024-02-29	1,771.7900	1,784.1500	1,765.4400	1,765.44	-0.677%	11,252	+2.056%
2024-02-28	1,785.0000	1,785.0000	1,777.4700	1,777.47	+0.593%	5,548	+1.365%
2024-02-27	1,777.8100	1,787.1600	1,766.9900	1,766.99	-0.890%	10,184	+1.967%
2024-02-26	1,771.0000	1,791.3900	1,764.8600	1,782.85	+0.617%	7,307	+1.060%
2024-02-23	1,761.5000	1,771.9200	1,761.5000	1,771.92	+0.414%	7,312	+1.683%
2024-02-22	1,792.2400	1,792.2400	1,760.7450	1,764.61	-0.714%	7,559	+2.104%
2024-02-21	1,763.5200	1,777.3000	1,763.5200	1,777.30	+0.697%	5,830	+1.375%
2024-02-20	1,730.8900	1,785.1450	1,730.8900	1,765.00	-2.468%	10,455	+2.082%
2024-02-16	1,760.0000	1,809.6700	1,760.0000	1,809.67	+2.705%	11,833	-0.438%
2024-02-15	1,733.1000	1,764.9900	1,733.1000	1,762.00	+1.683%	11,308	+2.255%
2024-02-14	1,707.0200	1,737.0000	1,703.1000	1,732.84	+1.988%	11,236	+3.976%
2024-02-13	1,660.1000	1,699.0700	1,650.0000	1,699.07	+1.649%	13,156	+6.043%
2024-02-12	1,630.0000	1,681.8450	1,630.0000	1,671.51	+2.614%	10,650	+7.791%
2024-02-09	1,604.5524	1,628.9300	1,604.5524	1,628.93	+2.127%	8,523	+10.609%
2024-02-08	1,583.6500	1,595.0000	1,583.6500	1,595.00	+0.886%	10,765	+12.962%
2024-02-07	1,579.9900	1,618.8900	1,579.9900	1,581.00	+0.382%	8,622	+13.962%
2024-02-06	1,585.2450	1,585.2450	1,574.9900	1,574.99	-1.068%	7,734	+14.397%
2024-02-05	1,587.7500	1,592.0000	1,587.7500	1,592.00	-0.463%	5,184	+13.175%
2024-02-02	1,609.4000	1,620.0300	1,599.4100	1,599.41	-0.736%	6,555	+12.650%
2024-02-01	1,603.0000	1,611.2700	1,589.2800	1,611.27	+2.240%	12,524	+11.821%
2024-01-31	1,595.0300	1,607.0499	1,575.9700	1,575.97	-1.789%	11,021	+14.326%
2024-01-30	1,583.1300	1,604.6700	1,579.0000	1,604.67	+0.745%	6,667	+12.281%
2024-01-29	1,598.3000	1,598.3000	1,584.1300	1,592.81	-0.250%	7,767	+13.117%
2024-01-26	1,581.9000	1,596.8000	1,577.5850	1,596.80	+0.113%	11,180	+12.834%
2024-01-25	1,585.1600	1,595.0000	1,554.5000	1,595.00	+0.611%	11,374	+12.962%
2024-01-24	1,601.0100	1,602.2994	1,582.2500	1,585.31	-0.986%	7,230	+13.652%
2024-01-23	1,615.6700	1,617.9999	1,584.1450	1,601.10	-2.928%	10,758	+12.531%
2024-01-22	1,649.3900	1,649.3900	1,649.3900	1,649.39	+0.695%	5,870	+9.237%
2024-01-19	1,629.5050	1,643.0000	1,610.5850	1,638.00	+0.525%	9,430	+9.996%

.dark-mode .hxKFz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxKFz9{ color: #333333; background-color: white; border: 2px solid #333333; }WTMWhite Mountains Insurance Group Ltd.stock NYSE

WTM
White Mountains Insurance Group Ltd.
stock NYSE