Dark

WTM
White Mountains Insurance Group Ltd.
stock NYSE

At Close

Sep 21, 2026 3:59:50 PM EDT

2051.18USD-0.491%(-10.12)17,867

1933.25Bid 2173.50Ask 240.25Spread

Pre-market

Sep 21, 2026 9:14:30 AM EDT

2071.20USD+0.480%(+9.90)200

After-hours

Sep 21, 2026 4:42:30 PM EDT

2051.40USD+0.011%(+0.22)363

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	2,069.6300	2,073.020000	2,050.9000	2,051.1800	-0.491%	17,867	0.000%
2026-09-18	2,052.9100	2,084.140000	2,029.1500	2,061.3000	+0.145%	39,109	-0.491%
2026-09-17	2,075.0000	2,088.290000	2,039.9700	2,058.3200	-0.196%	23,653	-0.347%
2026-09-16	2,041.0200	2,074.410000	2,040.0100	2,062.3700	+0.803%	33,030	-0.543%
2026-09-15	2,057.6300	2,057.630000	2,027.6400	2,045.9400	-0.538%	19,781	+0.256%
2026-09-14	2,068.7700	2,070.020000	2,045.0250	2,057.0000	+0.188%	17,263	-0.283%
2026-09-11	2,086.6800	2,098.395000	2,042.5850	2,053.1500	-1.100%	20,090	-0.096%
2026-09-10	2,062.2000	2,084.125000	2,043.1446	2,075.9900	+1.228%	30,073	-1.195%
2026-09-09	2,051.6300	2,055.700000	2,037.0000	2,050.8100	-0.081%	16,401	+0.018%
2026-09-08	2,083.3200	2,091.420000	2,050.0100	2,052.4800	-2.425%	27,069	-0.063%
2026-09-04	2,100.0000	2,117.800000	2,073.3500	2,103.4900	-0.414%	24,921	-2.487%
2026-09-03	2,115.0000	2,139.889900	2,081.0100	2,112.2300	+0.355%	21,774	-2.890%
2026-09-02	2,099.0300	2,129.100000	2,088.3300	2,104.7500	+0.276%	20,088	-2.545%
2026-09-01	2,107.8500	2,125.760000	2,093.4300	2,098.9600	-0.145%	22,105	-2.276%
2026-08-31	2,130.4300	2,135.000000	2,093.5450	2,102.0100	-1.564%	21,811	-2.418%
2026-08-28	2,133.0300	2,150.000000	2,117.4900	2,135.4100	+0.368%	18,407	-3.944%
2026-08-27	2,125.0100	2,145.000000	2,105.6100	2,127.5700	-0.242%	23,496	-3.590%
2026-08-26	2,134.7400	2,164.999900	2,126.9150	2,132.7400	-0.395%	16,137	-3.824%
2026-08-25	2,135.7500	2,146.038000	2,120.0000	2,141.2000	+0.417%	13,653	-4.204%
2026-08-24	2,100.0800	2,146.498200	2,100.0800	2,132.3000	+1.011%	19,598	-3.804%
2026-08-21	2,101.8600	2,140.295000	2,101.8600	2,110.9500	-0.319%	28,889	-2.831%
2026-08-20	2,123.9000	2,131.840000	2,095.0100	2,117.7000	-0.540%	21,889	-3.141%
2026-08-19	2,130.7900	2,150.840000	2,107.6600	2,129.2000	-0.758%	20,040	-3.664%
2026-08-18	2,125.4900	2,157.695000	2,090.0001	2,145.4600	+1.517%	22,587	-4.394%
2026-08-17	2,130.2300	2,145.475000	2,107.7800	2,113.4000	-1.110%	17,252	-2.944%
2026-08-14	2,137.8200	2,145.000000	2,121.0901	2,137.1200	-0.201%	14,311	-4.021%
2026-08-13	2,115.0100	2,141.760000	2,096.7200	2,141.4200	+1.036%	28,682	-4.214%
2026-08-12	2,134.0100	2,152.190000	2,094.0400	2,119.4600	+0.353%	27,108	-3.222%
2026-08-11	2,112.1600	2,126.989900	2,093.6301	2,112.0100	+0.110%	21,081	-2.880%
2026-08-10	2,148.6100	2,172.179900	2,107.8700	2,109.6800	-1.850%	27,211	-2.773%
2026-08-07	2,132.0000	2,168.310000	2,112.6000	2,149.4400	+0.390%	30,154	-4.571%
2026-08-06	2,137.7300	2,151.199900	2,112.9200	2,141.0900	+1.382%	28,927	-4.199%
2026-08-05	2,136.5000	2,136.500000	2,095.4300	2,111.9100	-0.281%	19,315	-2.876%
2026-08-04	2,098.3000	2,127.875000	2,070.0000	2,117.8600	+0.780%	23,713	-3.148%
2026-08-03	2,119.1900	2,136.000000	2,086.7700	2,101.4700	+0.178%	19,947	-2.393%
2026-07-31	2,105.5700	2,129.315000	2,084.9900	2,097.7300	-0.986%	12,687	-2.219%
2026-07-30	2,151.3000	2,151.300000	2,087.2000	2,118.6100	-1.476%	19,100	-3.183%
2026-07-29	2,186.2100	2,210.999900	2,125.6400	2,150.3400	-2.373%	21,163	-4.611%
2026-07-28	2,175.6000	2,218.610000	2,171.3000	2,202.6100	+0.395%	17,252	-6.875%
2026-07-27	2,201.7500	2,231.000000	2,182.5800	2,193.9400	-0.639%	18,599	-6.507%
2026-07-24	2,178.3600	2,233.660000	2,158.6060	2,208.0500	+1.433%	11,798	-7.104%
2026-07-23	2,176.7500	2,208.000000	2,146.5050	2,176.8500	-0.251%	12,489	-5.773%
2026-07-22	2,192.0000	2,211.040000	2,161.2900	2,182.3200	-0.499%	16,144	-6.009%
2026-07-21	2,201.5100	2,222.500000	2,167.9800	2,193.2600	-0.812%	13,538	-6.478%
2026-07-20	2,214.5000	2,249.050000	2,209.7300	2,211.2200	-0.014%	16,081	-7.238%
2026-07-17	2,198.2400	2,239.949900	2,198.2400	2,211.5200	+0.685%	12,572	-7.250%
2026-07-16	2,126.1000	2,203.640000	2,126.1000	2,196.4800	+2.652%	21,220	-6.615%
2026-07-15	2,162.6000	2,173.745000	2,125.8350	2,139.7300	-1.294%	15,268	-4.138%
2026-07-14	2,162.5100	2,187.925000	2,146.3500	2,167.7900	-0.330%	21,213	-5.379%
2026-07-13	2,192.7000	2,203.360000	2,157.5000	2,174.9600	-0.286%	15,971	-5.691%
2026-07-10	2,197.9900	2,199.150000	2,165.0900	2,181.1900	-0.185%	18,517	-5.961%
2026-07-09	2,167.0200	2,189.815000	2,159.7301	2,185.2300	+0.830%	25,905	-6.134%
2026-07-08	2,164.9800	2,179.585000	2,147.5000	2,167.2500	+0.065%	18,391	-5.356%
2026-07-07	2,176.0000	2,198.870000	2,161.9000	2,165.8500	-0.019%	14,273	-5.294%
2026-07-06	2,165.2600	2,182.900000	2,145.3200	2,166.2700	-0.347%	14,650	-5.313%
2026-07-02	2,090.0000	2,186.810000	2,068.5950	2,173.8100	+5.318%	25,519	-5.641%
2026-07-01	2,077.5000	2,101.100000	2,050.0001	2,064.0400	-0.451%	17,589	-0.623%
2026-06-30	2,075.6000	2,098.495000	2,057.3400	2,073.3900	-0.839%	16,685	-1.071%
2026-06-29	2,085.7900	2,104.790000	2,064.6400	2,090.9400	-0.268%	13,245	-1.902%
2026-06-26	2,023.7900	2,096.560000	2,023.7900	2,096.5600	+3.806%	26,274	-2.164%
2026-06-25	2,021.7800	2,048.660000	2,009.0200	2,019.7000	-0.134%	14,353	+1.559%
2026-06-24	2,026.7500	2,044.040000	2,006.1500	2,022.4100	-0.060%	13,815	+1.423%
2026-06-23	2,015.3600	2,028.340000	2,001.9900	2,023.6300	+0.641%	16,377	+1.361%
2026-06-22	2,023.0300	2,035.000000	1,999.8400	2,010.7500	-0.130%	13,169	+2.011%
2026-06-18	1,997.3600	2,019.890000	1,990.7800	2,013.3600	+0.493%	25,486	+1.878%
2026-06-17	2,021.6000	2,045.500000	1,990.0000	2,003.4900	-1.421%	21,596	+2.380%
2026-06-16	2,037.7600	2,051.660000	2,010.0000	2,032.3700	+0.085%	20,699	+0.926%
2026-06-15	2,026.1000	2,059.620000	2,000.3500	2,030.6400	+0.326%	31,018	+1.012%
2026-06-12	1,995.5000	2,030.000000	1,991.3000	2,024.0500	+1.735%	17,746	+1.340%
2026-06-11	2,021.1000	2,041.420000	1,987.0000	1,989.5400	-1.454%	17,043	+3.098%
2026-06-10	2,014.3500	2,037.785000	2,006.1501	2,018.8900	+0.705%	23,503	+1.599%
2026-06-09	2,029.5000	2,050.000000	1,991.2900	2,004.7600	-0.936%	26,469	+2.315%
2026-06-08	2,060.0000	2,070.000000	2,020.0300	2,023.7000	-2.007%	29,248	+1.358%
2026-06-05	2,016.8000	2,084.710000	2,016.8000	2,065.1400	+2.461%	22,319	-0.676%
2026-06-04	2,035.0000	2,065.000000	2,010.5400	2,015.5400	-0.909%	29,875	+1.768%
2026-06-03	2,050.8100	2,066.054600	2,017.9800	2,034.0200	-0.819%	44,974	+0.844%
2026-06-02	2,060.0300	2,087.910000	2,050.6200	2,050.8100	-0.544%	23,501	+0.018%
2026-06-01	2,052.2500	2,077.200000	2,052.2500	2,062.0300	-0.135%	24,247	-0.526%
2026-05-29	2,093.1400	2,096.550000	2,060.9200	2,064.8200	-0.935%	25,766	-0.661%
2026-05-28	2,090.3900	2,106.050000	2,072.0100	2,084.3100	-0.839%	23,512	-1.589%
2026-05-27	2,138.9700	2,159.000000	2,094.4650	2,101.9400	-1.279%	27,656	-2.415%
2026-05-26	2,140.4000	2,166.050000	2,129.1700	2,129.1700	-0.824%	16,927	-3.663%
2026-05-22	2,136.8400	2,159.000000	2,136.8400	2,146.8500	+0.363%	16,554	-4.456%
2026-05-21	2,130.1300	2,152.180000	2,130.0300	2,139.0900	-0.267%	22,417	-4.110%
2026-05-20	2,152.0500	2,175.000000	2,142.5000	2,144.8100	+0.029%	18,204	-4.365%
2026-05-19	2,127.2700	2,159.000000	2,125.0200	2,144.1900	+0.273%	29,147	-4.338%
2026-05-18	2,139.0000	2,177.000000	2,121.0300	2,138.3500	+0.074%	17,881	-4.077%
2026-05-15	2,119.0700	2,149.990000	2,105.0000	2,136.7600	+1.138%	21,164	-4.005%
2026-05-14	2,128.9100	2,196.090000	2,096.2300	2,112.7200	-0.339%	27,706	-2.913%
2026-05-13	2,105.1400	2,150.000000	2,105.1400	2,119.9100	+0.508%	22,999	-3.242%
2026-05-12	2,141.6800	2,162.000000	2,099.9400	2,109.2000	-1.143%	22,395	-2.751%
2026-05-11	2,143.0000	2,173.110000	2,110.0000	2,133.5800	+0.243%	20,958	-3.862%
2026-05-08	2,103.9000	2,136.450000	2,075.0500	2,128.4000	+1.716%	18,777	-3.628%
2026-05-07	2,080.0000	2,106.280000	2,050.0100	2,092.5000	+0.601%	26,154	-1.975%
2026-05-06	2,151.3000	2,176.580000	2,071.8800	2,080.0000	-3.331%	38,257	-1.386%
2026-05-05	2,173.3700	2,193.710000	2,147.7700	2,151.6700	-0.726%	17,259	-4.670%
2026-05-04	2,153.8700	2,203.000000	2,132.7550	2,167.4100	+0.181%	26,761	-5.363%
2026-05-01	2,213.0000	2,216.520000	2,158.1800	2,163.5000	-3.069%	19,454	-5.192%
2026-04-30	2,201.0900	2,235.000000	2,190.6600	2,231.9900	+1.178%	10,938	-8.101%
2026-04-29	2,261.2900	2,270.210000	2,188.4350	2,206.0000	-2.548%	12,699	-7.018%
2026-04-28	2,284.0000	2,303.475000	2,256.5725	2,263.6900	-0.171%	16,544	-9.388%
2026-04-27	2,260.6000	2,286.660000	2,245.3100	2,267.5600	+0.367%	15,979	-9.542%
2026-04-24	2,279.5400	2,279.540000	2,243.9400	2,259.2700	-1.143%	15,338	-9.210%
2026-04-23	2,283.3200	2,301.530000	2,268.1500	2,285.3900	+0.714%	9,396	-10.248%
2026-04-22	2,292.8700	2,292.870000	2,261.1000	2,269.1900	-0.314%	14,693	-9.607%
2026-04-21	2,278.1000	2,290.970000	2,261.0250	2,276.3400	+0.058%	10,235	-9.891%
2026-04-20	2,309.9600	2,326.450000	2,275.0100	2,275.0100	-1.914%	14,114	-9.839%
2026-04-17	2,292.2000	2,333.000000	2,270.0450	2,319.4100	+1.076%	14,213	-11.565%
2026-04-16	2,290.7900	2,300.500000	2,273.2400	2,294.7200	+0.142%	10,753	-10.613%
2026-04-15	2,301.1000	2,310.120000	2,280.0000	2,291.4600	-0.371%	15,856	-10.486%
2026-04-14	2,282.2000	2,318.572500	2,282.2000	2,300.0000	+0.087%	17,462	-10.818%
2026-04-13	2,280.0800	2,307.245000	2,254.2156	2,297.9900	-0.137%	15,257	-10.740%
2026-04-10	2,307.1000	2,307.100000	2,266.6150	2,301.1400	-0.380%	19,809	-10.862%
2026-04-09	2,277.2200	2,325.780000	2,255.0000	2,309.9200	+1.436%	17,085	-11.201%
2026-04-08	2,235.4400	2,290.660000	2,205.0000	2,277.2100	+2.775%	17,636	-9.926%
2026-04-07	2,192.9600	2,241.999900	2,192.9600	2,215.7300	+0.534%	15,949	-7.426%
2026-04-06	2,169.3100	2,206.240000	2,067.2058	2,203.9600	+1.576%	27,442	-6.932%
2026-04-02	2,176.4000	2,191.190000	2,156.0000	2,169.7600	-0.398%	17,991	-5.465%
2026-04-01	2,197.2000	2,206.250000	2,160.0000	2,178.4400	-0.843%	22,249	-5.842%
2026-03-31	2,212.6300	2,224.110000	2,163.4100	2,196.9600	+0.141%	25,094	-6.636%
2026-03-30	2,164.3900	2,210.860000	2,150.8000	2,193.8600	+1.857%	14,760	-6.504%
2026-03-27	2,219.2700	2,223.000000	2,134.6800	2,153.8600	-3.010%	19,171	-4.767%
2026-03-26	2,185.5100	2,224.510000	2,185.5100	2,220.7100	+0.689%	10,873	-7.634%
2026-03-25	2,219.6400	2,231.570000	2,196.9600	2,205.5100	-0.289%	13,359	-6.997%
2026-03-24	2,169.0000	2,220.560000	2,152.1600	2,211.9100	+2.262%	16,453	-7.267%
2026-03-23	2,178.9600	2,205.420000	2,160.9100	2,162.9900	+0.370%	19,086	-5.169%
2026-03-20	2,190.0000	2,205.984887	2,155.0000	2,155.0100	-1.199%	22,590	-4.818%
2026-03-19	2,191.6000	2,206.555000	2,159.7700	2,181.1600	-0.176%	22,249	-5.959%
2026-03-18	2,202.6700	2,220.012500	2,184.9400	2,185.0100	-0.988%	16,499	-6.125%
2026-03-17	2,206.1000	2,246.000000	2,206.1000	2,206.8100	+0.324%	17,540	-7.052%
2026-03-16	2,209.9900	2,230.000000	2,193.5200	2,199.6900	+0.227%	17,536	-6.751%
2026-03-13	2,199.8600	2,217.680000	2,190.5800	2,194.7000	+0.580%	11,442	-6.539%
2026-03-12	2,195.2000	2,216.429900	2,126.2580	2,182.0500	-1.360%	17,255	-5.998%
2026-03-11	2,219.3600	2,236.999900	2,190.0001	2,212.1400	-0.509%	25,024	-7.276%
2026-03-10	2,145.1900	2,236.700000	2,100.0000	2,223.4600	+3.482%	26,171	-7.748%
2026-03-09	2,174.8000	2,180.895000	2,108.8000	2,148.6500	-0.783%	28,531	-4.536%
2026-03-06	2,165.7000	2,208.365000	2,134.0000	2,165.6000	-1.066%	21,672	-5.284%
2026-03-05	2,213.4500	2,234.845000	2,181.3050	2,188.9400	-1.567%	19,947	-6.293%
2026-03-04	2,218.0100	2,240.063100	2,196.3300	2,223.7900	+0.393%	20,221	-7.762%
2026-03-03	2,226.3900	2,239.830000	2,179.0001	2,215.0900	-1.294%	16,959	-7.400%
2026-03-02	2,210.0000	2,259.260000	2,210.0000	2,244.1400	+1.064%	24,858	-8.598%
2026-02-27	2,217.4400	2,239.000000	2,185.0000	2,220.5100	-0.111%	21,669	-7.626%
2026-02-26	2,219.5900	2,264.700000	2,214.0000	2,222.9700	+0.121%	17,745	-7.728%
2026-02-25	2,223.5000	2,249.800000	2,195.0000	2,220.2800	-0.141%	19,507	-7.616%
2026-02-24	2,197.0800	2,228.975000	2,185.5000	2,223.4200	+1.557%	17,226	-7.747%
2026-02-23	2,235.0000	2,240.000000	2,182.3400	2,189.3400	-1.741%	14,635	-6.311%
2026-02-20	2,208.0000	2,232.050000	2,184.4350	2,228.1300	+1.222%	8,611	-7.942%
2026-02-19	2,204.7900	2,225.000000	2,173.1600	2,201.2300	-0.040%	16,180	-6.817%
2026-02-18	2,232.2200	2,232.220000	2,193.6300	2,202.1200	-1.287%	13,269	-6.854%
2026-02-17	2,195.7600	2,246.880000	2,184.3000	2,230.8300	+1.954%	17,833	-8.053%
2026-02-13	2,178.5700	2,193.140000	2,140.0000	2,188.0700	+0.278%	12,854	-6.256%
2026-02-12	2,177.6900	2,200.000000	2,144.0001	2,182.0100	+1.780%	20,290	-5.996%
2026-02-11	2,129.1200	2,143.840000	2,080.0000	2,143.8400	+1.407%	15,387	-4.322%
2026-02-10	2,098.2800	2,130.210000	2,078.3400	2,114.1000	+0.730%	21,211	-2.976%
2026-02-09	2,181.4700	2,202.500000	2,077.7101	2,098.7800	-3.946%	24,727	-2.268%
2026-02-06	2,151.0000	2,232.499900	2,147.8475	2,185.0000	+2.748%	22,891	-6.124%
2026-02-05	2,078.4200	2,129.890000	2,078.0675	2,126.5700	+1.938%	20,971	-3.545%
2026-02-04	2,063.9800	2,098.900000	2,063.9800	2,086.1400	+1.451%	11,514	-1.676%
2026-02-03	2,050.0000	2,081.595000	2,049.0950	2,056.3000	-0.003%	14,482	-0.249%
2026-02-02	2,044.8000	2,061.030000	2,035.0100	2,056.3600	+0.559%	13,915	-0.252%
2026-01-30	2,056.7700	2,065.330000	2,038.1500	2,044.9300	-0.353%	22,180	+0.306%
2026-01-29	2,047.2900	2,063.220000	2,014.0100	2,052.1700	+0.637%	15,892	-0.048%
2026-01-28	2,052.4400	2,066.000000	2,034.8500	2,039.1900	-0.646%	18,494	+0.588%
2026-01-27	2,071.3700	2,071.370000	2,039.9200	2,052.4400	-1.179%	16,985	-0.061%
2026-01-26	2,060.0000	2,091.900000	2,054.1001	2,076.9300	+0.987%	12,989	-1.240%
2026-01-23	2,072.0200	2,076.375000	2,049.6300	2,056.6400	-0.740%	8,550	-0.265%
2026-01-22	2,084.9900	2,098.890000	2,054.8701	2,071.9700	-0.091%	13,392	-1.003%
2026-01-21	2,050.3500	2,085.000000	2,040.0000	2,073.8500	+1.388%	18,866	-1.093%
2026-01-20	2,043.2700	2,074.000000	2,020.0000	2,045.4500	-0.531%	14,296	+0.280%
2026-01-16	2,061.6400	2,068.000000	2,037.9850	2,056.3600	-0.270%	17,342	-0.252%
2026-01-15	2,084.5600	2,098.880000	2,059.7100	2,061.9200	-0.724%	14,207	-0.521%
2026-01-14	2,056.0600	2,081.925000	2,052.4900	2,076.9600	+0.922%	15,267	-1.241%
2026-01-13	2,054.6300	2,085.705000	2,028.9000	2,057.9900	-0.138%	15,911	-0.331%
2026-01-12	2,040.6200	2,075.730000	2,028.0000	2,060.8400	+0.605%	13,842	-0.469%
2026-01-09	2,071.7200	2,095.720000	2,043.5050	2,048.4500	-1.255%	16,301	+0.133%
2026-01-08	2,063.5100	2,083.000000	2,017.8500	2,074.4900	+0.726%	22,725	-1.124%
2026-01-07	2,040.4300	2,068.060000	2,010.0000	2,059.5400	+0.597%	16,137	-0.406%
2026-01-06	2,008.0350	2,056.100000	2,003.9700	2,047.3100	-0.754%	31,205	+0.189%
2026-01-05	2,036.7600	2,072.000000	2,032.0000	2,062.8600	+1.026%	17,438	-0.566%
2026-01-02	2,083.5600	2,089.500000	2,027.2701	2,041.9000	-1.739%	23,317	+0.454%
2025-12-31	2,081.9400	2,099.422600	2,069.1900	2,078.0300	-0.028%	14,059	-1.292%
2025-12-30	2,076.0000	2,143.250000	2,070.0000	2,078.6200	+0.149%	14,222	-1.320%
2025-12-29	2,069.5300	2,081.290000	2,057.9250	2,075.5300	+0.640%	11,718	-1.173%
2025-12-26	2,092.8600	2,110.430000	2,054.8900	2,062.3400	-1.231%	15,842	-0.541%
2025-12-24	2,091.0000	2,100.000000	2,070.9450	2,088.0500	-0.136%	7,675	-1.766%
2025-12-23	2,082.9400	2,115.000000	2,078.0600	2,090.9000	+0.373%	22,397	-1.900%
2025-12-22	2,026.2000	2,097.130000	2,015.1000	2,083.1400	+2.014%	23,378	-1.534%
2025-12-19	2,038.1500	2,048.017700	2,038.0000	2,042.0200	+0.099%	20,458	+0.449%
2025-12-18	2,062.9400	2,098.800000	2,036.0000	2,040.0000	-0.325%	19,413	+0.548%
2025-12-17	2,049.6600	2,053.160000	2,037.6000	2,046.6500	+0.066%	21,769	+0.221%
2025-12-16	2,068.5800	2,092.000000	2,027.8300	2,045.3100	-1.105%	29,731	+0.287%
2025-12-15	2,059.6200	2,072.220000	2,051.5000	2,068.1700	+0.665%	21,756	-0.821%
2025-12-12	2,043.8500	2,054.850000	2,035.4350	2,054.5100	+0.471%	13,719	-0.162%
2025-12-11	2,057.5900	2,127.970000	2,032.3000	2,044.8700	+0.193%	30,522	+0.309%
2025-12-10	2,021.4600	2,045.500000	2,014.6900	2,040.9400	+1.099%	23,895	+0.502%
2025-12-09	2,024.2100	2,038.000000	2,010.0000	2,018.7500	+0.260%	25,383	+1.606%
2025-12-08	2,033.0000	2,097.490000	2,013.1100	2,013.5200	-1.045%	23,327	+1.870%
2025-12-05	2,026.3000	2,046.180000	2,019.0000	2,034.7900	-0.147%	27,360	+0.805%
2025-12-04	2,023.0000	2,050.900000	2,020.0500	2,037.7900	+0.604%	17,755	+0.657%
2025-12-03	2,030.9600	2,039.790000	2,013.2900	2,025.5500	-0.092%	16,714	+1.265%
2025-12-02	2,025.2000	2,041.500000	2,022.3000	2,027.4100	+0.124%	25,833	+1.172%
2025-12-01	2,028.2200	2,048.770000	2,018.2700	2,024.8900	+0.032%	15,245	+1.298%
2025-11-28	2,030.4400	2,042.885000	2,023.4500	2,024.2500	-0.237%	9,320	+1.330%
2025-11-26	2,005.0000	2,037.350000	2,004.1800	2,029.0600	+1.268%	13,500	+1.090%
2025-11-25	2,000.8400	2,030.400000	2,000.0000	2,003.6500	+0.334%	14,533	+2.372%
2025-11-24	1,992.8200	2,002.350000	1,961.0000	1,996.9900	-0.151%	24,563	+2.714%
2025-11-21	1,959.0000	2,013.049900	1,959.0000	2,000.0000	+6.292%	26,636	+2.559%
2025-11-20	1,901.5500	1,913.000000	1,875.5000	1,881.6100	-0.407%	26,310	+9.012%
2025-11-19	1,901.3000	1,909.889900	1,870.0000	1,889.3000	-0.581%	20,702	+8.568%
2025-11-18	1,900.7700	1,918.000000	1,900.0100	1,900.3400	+0.018%	21,047	+7.938%
2025-11-17	1,931.8900	1,943.460000	1,900.0000	1,900.0000	-1.282%	13,610	+7.957%
2025-11-14	1,905.0000	1,934.990000	1,902.0000	1,924.6700	+0.500%	20,109	+6.573%
2025-11-13	1,929.3800	1,941.125000	1,911.4200	1,915.0900	-1.002%	18,377	+7.106%
2025-11-12	1,930.5500	1,949.890000	1,915.4600	1,934.4700	+0.491%	16,488	+6.033%
2025-11-11	1,906.9000	1,935.385000	1,902.0000	1,925.0100	+1.223%	15,829	+6.554%
2025-11-10	1,905.8000	1,921.050000	1,899.5800	1,901.7600	-0.351%	19,348	+7.857%
2025-11-07	1,895.0000	1,928.750000	1,893.0200	1,908.4600	+0.869%	25,051	+7.478%
2025-11-06	1,901.1000	1,923.740000	1,888.0000	1,892.0200	-0.285%	30,319	+8.412%
2025-11-05	1,897.9600	1,925.900000	1,894.2400	1,897.4200	-1.207%	17,184	+8.104%
2025-11-04	1,900.2000	1,929.195000	1,891.8300	1,920.6000	+1.091%	28,177	+6.799%
2025-11-03	1,900.7500	1,917.745000	1,863.5950	1,899.8700	-0.246%	36,682	+7.964%
2025-10-31	1,902.4300	1,920.000000	1,890.0000	1,904.5600	-0.128%	27,799	+7.698%
2025-10-30	1,905.2000	1,930.500000	1,903.2500	1,907.0000	+0.475%	19,318	+7.561%
2025-10-29	1,914.5350	1,914.535000	1,897.2300	1,897.9900	-0.174%	22,290	+8.071%
2025-10-28	1,909.0000	1,925.000000	1,898.9600	1,901.3000	-1.635%	29,455	+7.883%
2025-10-27	1,917.0000	1,941.885000	1,917.0000	1,932.9000	+0.875%	23,578	+6.119%
2025-10-24	1,950.0000	1,957.680000	1,908.5400	1,916.1400	-1.124%	26,712	+7.048%
2025-10-23	1,911.0000	1,946.400000	1,900.2550	1,937.9300	+1.879%	30,222	+5.844%
2025-10-22	1,916.0000	1,927.730000	1,900.8200	1,902.1900	-0.975%	24,507	+7.833%
2025-10-21	1,931.6150	1,945.000000	1,920.9100	1,920.9100	-0.586%	17,071	+6.782%
2025-10-20	1,926.0000	1,940.710000	1,926.0000	1,932.2300	+0.995%	19,132	+6.156%
2025-10-17	1,830.1300	1,917.380000	1,830.1300	1,913.2000	+3.547%	32,740	+7.212%
2025-10-16	1,887.1100	1,893.060000	1,836.7100	1,847.6700	-2.344%	36,108	+11.014%
2025-10-15	1,931.7900	1,939.500000	1,890.2900	1,892.0100	-2.121%	36,283	+8.413%
2025-10-14	1,913.5000	1,936.540000	1,907.0200	1,933.0100	+1.564%	23,331	+6.113%
2025-10-13	1,893.3000	1,925.510000	1,893.3000	1,903.2400	+0.276%	38,260	+7.773%
2025-10-10	1,932.6700	1,936.000000	1,891.2601	1,898.0000	-1.181%	21,242	+8.071%
2025-10-09	1,901.0000	1,926.740000	1,899.7600	1,920.6800	+1.291%	23,118	+6.794%
2025-10-08	1,900.0000	1,905.000000	1,892.0000	1,896.2000	-0.474%	38,248	+8.173%
2025-10-07	1,864.0000	1,908.650000	1,815.4401	1,905.2300	+2.186%	39,783	+7.660%
2025-10-06	1,828.0400	1,868.480000	1,827.0000	1,864.4800	+1.257%	51,488	+10.014%
2025-10-03	1,784.7800	1,866.220000	1,784.7800	1,841.3400	+10.620%	88,802	+11.396%
2025-10-02	1,651.1350	1,678.875000	1,650.0000	1,664.5600	+0.852%	28,856	+23.227%
2025-10-01	1,670.0000	1,670.000000	1,648.0000	1,650.5000	-1.258%	27,615	+24.276%
2025-09-30	1,663.7100	1,678.880000	1,663.7100	1,671.5200	-0.368%	33,761	+22.713%
2025-09-29	1,718.3000	1,718.300000	1,659.1650	1,677.7000	-2.229%	50,398	+22.261%
2025-09-26	1,694.9500	1,736.000000	1,694.9500	1,715.9400	+1.582%	32,314	+19.537%
2025-09-25	1,755.0000	1,755.000000	1,687.4700	1,689.2200	-3.857%	31,167	+21.428%
2025-09-24	1,759.0000	1,783.500000	1,755.7000	1,756.9900	-0.483%	27,496	+16.744%
2025-09-23	1,764.1100	1,781.090000	1,762.5950	1,765.5200	-0.022%	38,309	+16.180%
2025-09-22	1,760.0000	1,768.000000	1,749.6700	1,765.9000	-0.224%	35,467	+16.155%
2025-09-19	1,751.3500	1,776.215000	1,735.0000	1,769.8700	+0.927%	45,923	+15.894%
2025-09-18	1,721.0000	1,760.710000	1,715.0000	1,753.6200	+1.778%	32,919	+16.968%
2025-09-17	1,724.0000	1,728.475000	1,711.3925	1,722.9800	+0.436%	29,403	+19.048%
2025-09-16	1,712.7800	1,719.400000	1,700.0000	1,715.5000	+0.006%	29,377	+19.567%
2025-09-15	1,760.0000	1,772.000000	1,711.2825	1,715.4000	-2.689%	40,379	+19.574%
2025-09-12	1,765.0000	1,785.765000	1,762.8100	1,762.8100	-0.659%	26,557	+16.359%
2025-09-11	1,752.0000	1,774.510000	1,752.0000	1,774.5100	+0.797%	33,590	+15.591%
2025-09-10	1,779.6750	1,790.000000	1,752.8750	1,760.4800	-1.906%	37,377	+16.513%
2025-09-09	1,767.1600	1,800.060000	1,762.7100	1,794.6900	+1.558%	82,797	+14.292%
2025-09-08	1,785.0000	1,800.000000	1,748.4100	1,767.1600	-1.607%	30,853	+16.072%
2025-09-05	1,797.6700	1,816.000000	1,792.0000	1,796.0300	-0.249%	20,905	+14.206%
2025-09-04	1,772.5200	1,800.510000	1,767.1500	1,800.5100	+1.579%	26,917	+13.922%
2025-09-03	1,795.0000	1,819.690000	1,763.9200	1,772.5200	-3.489%	33,014	+15.721%
2025-09-02	1,815.0000	1,842.080000	1,804.0000	1,836.5900	+0.350%	23,837	+11.684%
2025-08-29	1,837.0000	1,839.310000	1,830.1800	1,830.1800	+0.262%	20,507	+12.075%
2025-08-28	1,825.0000	1,850.000000	1,822.0000	1,825.3900	-1.085%	25,034	+12.369%
2025-08-27	1,838.1350	1,850.820000	1,824.2973	1,845.4200	+0.530%	37,180	+11.150%
2025-08-26	1,810.0000	1,836.210000	1,810.0000	1,835.6900	+0.418%	27,026	+11.739%
2025-08-25	1,830.0000	1,840.000000	1,809.8950	1,828.0500	-1.888%	24,360	+12.206%
2025-08-22	1,856.0000	1,868.360000	1,848.3700	1,863.2200	+1.184%	24,089	+10.088%
2025-08-21	1,832.3050	1,847.385000	1,831.0000	1,841.4100	+0.246%	20,379	+11.392%
2025-08-20	1,809.0000	1,841.210000	1,809.0000	1,836.8900	+1.313%	26,023	+11.666%
2025-08-19	1,777.3750	1,813.525000	1,777.3750	1,813.0900	+2.814%	28,565	+13.132%
2025-08-18	1,775.0000	1,779.015000	1,758.6750	1,763.4700	-0.346%	32,776	+16.315%
2025-08-15	1,838.0000	1,848.310000	1,762.7100	1,769.6000	-4.052%	41,912	+15.912%
2025-08-14	1,865.0000	1,867.465000	1,840.0000	1,844.3400	-1.362%	30,109	+11.215%
2025-08-13	1,837.5500	1,880.110000	1,819.0000	1,869.8100	+2.478%	21,933	+9.700%
2025-08-12	1,786.7850	1,828.025000	1,779.0000	1,824.5900	+2.303%	29,559	+12.419%
2025-08-11	1,746.0000	1,791.180000	1,744.0000	1,783.5100	+1.821%	37,429	+15.008%
2025-08-08	1,759.0000	1,789.000000	1,750.2100	1,751.6200	+0.073%	24,358	+17.102%
2025-08-07	1,770.1100	1,776.915000	1,747.6000	1,750.3500	-1.815%	49,066	+17.187%
2025-08-06	1,774.9600	1,795.470000	1,756.0000	1,782.7100	-0.129%	32,014	+15.060%
2025-08-05	1,779.4250	1,788.300000	1,777.2400	1,785.0100	+0.592%	21,222	+14.911%
2025-08-04	1,777.8700	1,790.000000	1,774.1475	1,774.5000	-0.021%	22,713	+15.592%
2025-08-01	1,779.9300	1,779.930000	1,762.0000	1,774.8700	-0.723%	16,873	+15.568%
2025-07-31	1,790.0000	1,796.800000	1,780.5700	1,787.8000	+0.510%	16,119	+14.732%
2025-07-30	1,796.0000	1,801.000000	1,773.2000	1,778.7300	-1.011%	15,594	+15.317%
2025-07-29	1,796.9000	1,796.900000	1,785.5250	1,796.8900	+0.410%	12,058	+14.152%
2025-07-28	1,780.0000	1,789.560000	1,780.0000	1,789.5600	-0.001%	13,668	+14.619%
2025-07-25	1,785.1000	1,794.000000	1,782.9350	1,789.5800	+0.658%	12,089	+14.618%
2025-07-24	1,785.3900	1,785.390000	1,777.8800	1,777.8800	-0.578%	15,685	+15.372%
2025-07-23	1,789.1000	1,789.100000	1,780.5150	1,788.2100	-0.175%	13,871	+14.706%
2025-07-22	1,770.5000	1,799.440000	1,770.5000	1,791.3500	+0.709%	21,041	+14.505%
2025-07-21	1,820.0000	1,820.000000	1,776.2100	1,778.7400	-2.063%	16,789	+15.316%
2025-07-18	1,819.5000	1,824.800000	1,801.6701	1,816.2000	+0.232%	26,946	+12.938%
2025-07-17	1,774.0000	1,812.000000	1,774.0000	1,812.0000	+1.912%	28,542	+13.200%
2025-07-16	1,800.0000	1,820.745000	1,778.0000	1,778.0000	-0.843%	34,328	+15.364%
2025-07-15	1,823.0000	1,823.000000	1,793.1100	1,793.1100	-2.061%	25,176	+14.392%
2025-07-14	1,809.7000	1,831.190000	1,805.1000	1,830.8500	+1.616%	24,898	+12.034%
2025-07-11	1,787.7600	1,801.740000	1,787.0000	1,801.7400	+0.281%	22,480	+13.844%
2025-07-10	1,803.0000	1,807.940000	1,788.1400	1,796.6900	-0.395%	45,277	+14.164%
2025-07-09	1,820.7100	1,820.710000	1,798.7600	1,803.8200	+0.297%	28,739	+13.713%
2025-07-08	1,794.0250	1,815.000000	1,793.8800	1,798.4700	+0.769%	51,058	+14.051%
2025-07-07	1,788.3000	1,802.000000	1,781.5900	1,784.7500	-0.031%	43,575	+14.928%
2025-07-03	1,756.4000	1,788.900000	1,756.4000	1,785.3000	+2.017%	30,626	+14.893%
2025-07-02	1,762.0000	1,762.000000	1,750.0000	1,750.0000	-2.235%	24,823	+17.210%
2025-07-01	1,794.3700	1,805.240000	1,790.0100	1,790.0100	-0.318%	20,771	+14.590%
2025-06-30	1,786.5000	1,805.570000	1,785.4150	1,795.7200	+0.661%	25,285	+14.226%
2025-06-27	1,815.0000	1,817.500000	1,763.8200	1,783.9300	-0.935%	27,045	+14.981%
2025-06-26	1,755.7400	1,806.440000	1,755.7400	1,800.7700	+2.821%	30,849	+13.906%
2025-06-25	1,755.2000	1,766.000000	1,749.8850	1,751.3700	-1.116%	26,698	+17.119%
2025-06-24	1,774.0000	1,781.170000	1,767.1800	1,771.1400	-0.594%	16,963	+15.811%
2025-06-23	1,766.7900	1,786.270000	1,745.2500	1,781.7300	+2.024%	19,656	+15.123%
2025-06-20	1,751.2800	1,770.710000	1,741.2800	1,746.3900	-0.232%	26,413	+17.453%
2025-06-18	1,770.0000	1,772.040000	1,750.0800	1,750.4500	+0.058%	17,041	+17.180%
2025-06-17	1,772.8150	1,772.815000	1,749.4400	1,749.4400	-0.727%	16,460	+17.248%
2025-06-16	1,781.0000	1,784.000000	1,762.0100	1,762.2500	-1.234%	16,225	+16.396%
2025-06-13	1,749.0000	1,784.260000	1,749.0000	1,784.2600	+0.838%	16,887	+14.960%
2025-06-12	1,760.9800	1,772.000000	1,760.9800	1,769.4300	+0.820%	19,290	+15.923%
2025-06-11	1,779.7000	1,787.320000	1,753.0200	1,755.0400	-1.687%	27,418	+16.874%
2025-06-10	1,787.0000	1,794.405000	1,776.0000	1,785.1600	-0.109%	35,224	+14.902%
2025-06-09	1,819.1100	1,819.110000	1,781.0000	1,787.1000	-1.730%	31,405	+14.777%
2025-06-06	1,807.7600	1,826.380000	1,790.0000	1,818.5600	+1.208%	20,360	+12.791%
2025-06-05	1,771.0000	1,796.860000	1,771.0000	1,796.8600	+0.461%	17,427	+14.154%
2025-06-04	1,791.9800	1,809.225000	1,782.8700	1,788.6200	-1.397%	24,029	+14.679%
2025-06-03	1,793.5550	1,814.770000	1,764.0000	1,813.9700	+1.193%	24,067	+13.077%
2025-06-02	1,768.0000	1,792.840000	1,768.0000	1,792.5900	+0.436%	16,513	+14.425%
2025-05-30	1,780.0000	1,791.590000	1,780.0000	1,784.8000	-0.078%	21,383	+14.925%
2025-05-29	1,775.2000	1,786.190000	1,775.2000	1,786.1900	+0.647%	11,763	+14.835%
2025-05-28	1,795.3750	1,801.885000	1,774.2400	1,774.7000	-1.789%	18,797	+15.579%
2025-05-27	1,807.0850	1,807.290000	1,802.0000	1,807.0300	+1.343%	11,584	+13.511%
2025-05-23	1,787.0450	1,792.999900	1,774.8500	1,783.0900	-0.810%	18,881	+15.035%
2025-05-22	1,834.9700	1,840.120000	1,763.0800	1,797.6500	-2.036%	35,543	+14.103%
2025-05-21	1,843.0250	1,845.000000	1,828.7100	1,835.0100	+0.378%	33,623	+11.780%
2025-05-20	1,820.0000	1,841.705000	1,812.8800	1,828.1000	+0.665%	16,336	+12.203%
2025-05-19	1,811.2050	1,816.020000	1,809.1400	1,816.0200	+0.250%	11,469	+12.949%
2025-05-16	1,819.5625	1,819.562500	1,791.1000	1,811.5000	+0.628%	17,696	+13.231%
2025-05-15	1,794.9500	1,800.200000	1,784.6500	1,800.2000	+1.767%	9,532	+13.942%
2025-05-14	1,759.9050	1,768.950000	1,758.5300	1,768.9500	-0.850%	14,625	+15.955%
2025-05-13	1,804.4300	1,804.430000	1,784.1200	1,784.1200	-2.129%	11,822	+14.969%
2025-05-12	1,811.2600	1,822.930000	1,811.2600	1,822.9300	+1.468%	15,855	+12.521%
2025-05-09	1,780.0000	1,803.200000	1,771.0000	1,796.5600	+0.416%	13,917	+14.173%
2025-05-08	1,791.1700	1,791.170000	1,789.1100	1,789.1100	+0.175%	7,904	+14.648%
2025-05-07	1,785.9700	1,786.790000	1,775.0400	1,785.9900	+0.370%	10,463	+14.848%
2025-05-06	1,785.5300	1,785.530000	1,779.4000	1,779.4000	-0.368%	9,264	+15.274%
2025-05-05	1,768.4500	1,786.995000	1,768.4500	1,785.9700	-0.131%	13,236	+14.850%
2025-05-02	1,766.0000	1,793.850000	1,766.0000	1,788.3200	+2.369%	14,393	+14.699%
2025-05-01	1,760.0000	1,763.135000	1,746.9300	1,746.9300	-1.161%	8,509	+17.416%
2025-04-30	1,742.0000	1,767.450000	1,742.0000	1,767.4500	-0.747%	15,796	+16.053%
2025-04-29	1,734.6200	1,782.120000	1,734.6200	1,780.7600	+1.291%	18,679	+15.186%
2025-04-28	1,749.6700	1,758.070000	1,737.2400	1,758.0700	+0.859%	11,618	+16.672%
2025-04-25	1,745.1000	1,751.695000	1,741.3900	1,743.0900	-1.637%	8,286	+17.675%
2025-04-24	1,752.8000	1,772.100000	1,752.8000	1,772.1000	+1.205%	9,312	+15.749%
2025-04-23	1,738.8700	1,751.820000	1,738.8700	1,751.0000	+0.367%	11,568	+17.143%
2025-04-22	1,731.0000	1,744.600000	1,725.1850	1,744.6000	+2.663%	12,947	+17.573%
2025-04-21	1,689.1400	1,699.700000	1,678.8700	1,699.3500	-2.634%	14,576	+20.704%
2025-04-17	1,733.1875	1,751.085000	1,733.1875	1,745.3300	+0.134%	13,947	+17.524%
2025-04-16	1,754.5100	1,754.510000	1,729.0227	1,743.0000	-0.911%	14,059	+17.681%
2025-04-15	1,759.0200	1,759.020000	1,759.0200	1,759.0200	-0.463%	11,749	+16.609%
2025-04-14	1,760.0000	1,774.940000	1,760.0000	1,767.2000	+1.790%	13,806	+16.069%
2025-04-11	1,707.0000	1,737.000000	1,682.4100	1,736.1300	+1.651%	24,968	+18.147%
2025-04-10	1,725.0000	1,744.369900	1,689.6400	1,707.9400	-1.553%	22,073	+20.097%
2025-04-09	1,749.9200	1,750.985000	1,694.6600	1,734.8800	+1.666%	26,522	+18.232%
2025-04-08	1,738.3400	1,753.410000	1,685.3800	1,706.4500	+0.158%	18,700	+20.202%
2025-04-07	1,738.1700	1,784.100000	1,701.8900	1,703.7600	-3.718%	32,404	+20.391%
2025-04-04	1,831.3800	1,864.185000	1,769.5600	1,769.5600	-5.110%	31,509	+15.915%
2025-04-03	1,824.0000	1,866.345000	1,824.0000	1,864.8500	+0.520%	42,961	+9.992%
2025-04-02	1,890.3000	1,890.300000	1,848.3650	1,855.2100	-2.460%	21,028	+10.563%
2025-04-01	1,931.6750	1,937.230000	1,896.0200	1,901.9900	-1.237%	16,818	+7.844%

.dark-mode .x7NZn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7NZn1{ color: #333333; background-color: white; border: 2px solid #333333; }WTMWhite Mountains Insurance Group Ltd.stock NYSE

WTM
White Mountains Insurance Group Ltd.
stock NYSE