White Mountains Insurance Group, Ltd.WTMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $2078.42 | $2129.89 | $2078.07 | $2126.57 | 20,969 |
| 2/4/2026 | $2063.98 | $2098.90 | $2063.98 | $2086.14 | 11,514 |
| 2/3/2026 | $2050.00 | $2081.59 | $2049.09 | $2056.30 | 14,500 |
| 2/2/2026 | $2044.80 | $2061.03 | $2035.01 | $2056.36 | 13,915 |
| 1/30/2026 | $2056.77 | $2065.33 | $2038.15 | $2044.93 | 22,200 |
| 1/29/2026 | $2047.29 | $2063.22 | $2014.01 | $2052.17 | 15,900 |
| 1/28/2026 | $2052.44 | $2066.00 | $2034.85 | $2039.19 | 18,500 |
| 1/27/2026 | $2071.37 | $2071.37 | $2039.92 | $2052.44 | 17,000 |
| 1/26/2026 | $2060.00 | $2091.90 | $2054.10 | $2076.93 | 13,000 |
| 1/23/2026 | $2072.02 | $2076.38 | $2049.63 | $2056.64 | 8,600 |
| 1/22/2026 | $2084.99 | $2098.89 | $2054.87 | $2071.97 | 13,400 |
| 1/21/2026 | $2050.35 | $2085.00 | $2040.00 | $2073.85 | 18,900 |
| 1/20/2026 | $2043.27 | $2074.00 | $2020.00 | $2045.45 | 14,300 |
| 1/16/2026 | $2061.64 | $2068.00 | $2037.99 | $2056.36 | 17,342 |
| 1/15/2026 | $2084.56 | $2098.88 | $2059.71 | $2061.92 | 14,207 |
| 1/14/2026 | $2056.06 | $2081.93 | $2052.49 | $2076.96 | 15,300 |
| 1/13/2026 | $2054.63 | $2085.71 | $2028.90 | $2057.99 | 15,911 |
| 1/12/2026 | $2040.62 | $2075.73 | $2028.00 | $2060.84 | 13,900 |
| 1/9/2026 | $2071.72 | $2095.72 | $2043.51 | $2048.45 | 16,539 |
| 1/8/2026 | $2063.51 | $2083.00 | $2017.85 | $2074.49 | 22,725 |
| 1/7/2026 | $2040.43 | $2068.06 | $2010.00 | $2059.54 | 16,137 |
| 1/6/2026 | $2008.04 | $2056.10 | $2003.97 | $2047.31 | 31,205 |
| 1/5/2026 | $2036.76 | $2072.00 | $2032.00 | $2062.86 | 17,438 |
| 1/2/2026 | $2083.56 | $2089.50 | $2027.27 | $2041.90 | 23,317 |
| 12/31/2025 | $2081.94 | $2099.42 | $2069.19 | $2078.03 | 14,100 |
| 12/30/2025 | $2076.00 | $2143.25 | $2070.00 | $2078.62 | 14,222 |
| 12/29/2025 | $2069.53 | $2081.29 | $2057.93 | $2075.53 | 11,718 |
| 12/26/2025 | $2092.86 | $2110.43 | $2054.89 | $2062.34 | 15,842 |
| 12/24/2025 | $2091.00 | $2100.00 | $2070.95 | $2088.05 | 7,700 |
| 12/23/2025 | $2082.94 | $2115.00 | $2078.06 | $2090.90 | 22,400 |
| 12/22/2025 | $2026.20 | $2097.13 | $2015.10 | $2083.14 | 23,378 |
| 12/19/2025 | $2038.15 | $2048.02 | $2038.00 | $2042.02 | 20,500 |
| 12/18/2025 | $2062.94 | $2098.80 | $2036.00 | $2040.00 | 19,413 |
| 12/17/2025 | $2049.66 | $2053.16 | $2037.60 | $2046.65 | 21,800 |
| 12/16/2025 | $2068.58 | $2092.00 | $2027.83 | $2045.31 | 29,731 |
| 12/15/2025 | $2059.62 | $2072.22 | $2051.50 | $2068.17 | 21,800 |
| 12/12/2025 | $2043.85 | $2054.85 | $2035.44 | $2054.51 | 13,719 |
| 12/11/2025 | $2057.59 | $2127.97 | $2032.30 | $2044.87 | 30,522 |
| 12/10/2025 | $2021.46 | $2045.50 | $2014.69 | $2040.94 | 23,900 |
| 12/9/2025 | $2024.21 | $2038.00 | $2010.00 | $2018.75 | 25,400 |
| 12/8/2025 | $2033.00 | $2097.49 | $2013.11 | $2013.52 | 23,327 |
| 12/5/2025 | $2026.30 | $2046.18 | $2019.00 | $2034.79 | 27,400 |
| 12/4/2025 | $2023.00 | $2050.90 | $2020.05 | $2037.79 | 17,800 |
| 12/3/2025 | $2030.96 | $2039.79 | $2013.29 | $2025.55 | 16,714 |
| 12/2/2025 | $2025.20 | $2041.50 | $2022.30 | $2027.41 | 25,833 |
| 12/1/2025 | $2028.22 | $2048.77 | $2018.27 | $2024.89 | 15,245 |
| 11/28/2025 | $2030.44 | $2042.89 | $2023.45 | $2024.25 | 9,320 |
| 11/26/2025 | $2005.00 | $2037.35 | $2004.18 | $2029.06 | 13,500 |
| 11/25/2025 | $2000.84 | $2030.40 | $2000.00 | $2003.65 | 14,533 |
| 11/24/2025 | $1992.82 | $2002.35 | $1961.00 | $1996.99 | 24,563 |
| 11/21/2025 | $1959.00 | $2013.05 | $1959.00 | $2000.00 | 26,636 |
| 11/20/2025 | $1901.55 | $1913.00 | $1875.50 | $1881.61 | 26,310 |
| 11/19/2025 | $1901.30 | $1909.89 | $1870.00 | $1889.30 | 20,702 |
| 11/18/2025 | $1900.77 | $1918.00 | $1900.01 | $1900.34 | 21,047 |
| 11/17/2025 | $1931.89 | $1943.46 | $1900.00 | $1900.00 | 13,610 |
| 11/14/2025 | $1905.00 | $1934.99 | $1902.00 | $1924.67 | 20,109 |
| 11/13/2025 | $1929.38 | $1941.13 | $1911.42 | $1915.09 | 18,400 |
| 11/12/2025 | $1930.55 | $1949.89 | $1915.46 | $1934.47 | 16,500 |
| 11/11/2025 | $1906.90 | $1935.39 | $1902.00 | $1925.01 | 15,829 |
| 11/10/2025 | $1905.80 | $1921.05 | $1899.58 | $1901.76 | 19,348 |