WTM Historical Prices | White Mountains Insurance Group Stock

STI

0.09%

White Mountains Insurance Group, Ltd. (WTM)

-NYSE

606.80 0.24(0.04%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	609.96	609.96	604.00	606.80	4,500	606.80
16 May 2013	609.46	615.00	605.86	606.56	3,300	606.56
15 May 2013	584.69	609.97	584.69	608.25	28,900	608.25
14 May 2013	587.00	594.81	586.00	588.69	9,100	588.69
13 May 2013	591.00	593.12	585.39	585.69	5,200	585.69
10 May 2013	591.47	594.48	587.66	594.48	7,800	594.48
9 May 2013	589.38	593.50	588.51	588.63	6,200	588.63
8 May 2013	583.50	594.00	582.46	592.68	13,800	592.68
7 May 2013	575.99	582.99	571.67	581.65	8,600	581.65
6 May 2013	567.35	579.84	567.35	576.36	5,900	576.36
3 May 2013	567.17	573.60	562.45	569.85	18,800	569.85
2 May 2013	573.15	576.95	564.04	565.03	9,700	565.03
1 May 2013	580.00	582.12	572.00	573.57	7,500	573.57
30 Apr 2013	574.93	581.00	574.09	578.31	8,200	578.31
29 Apr 2013	581.00	581.39	575.00	576.00	15,600	576.00
26 Apr 2013	577.51	581.00	575.00	581.00	6,400	581.00
25 Apr 2013	585.96	585.96	577.43	580.00	6,900	580.00
24 Apr 2013	579.46	584.97	575.25	582.00	4,600	582.00
23 Apr 2013	569.50	577.90	569.50	577.90	3,400	577.90
22 Apr 2013	571.49	574.37	568.99	570.58	4,900	570.58
19 Apr 2013	570.00	572.00	565.17	568.00	6,700	568.00
18 Apr 2013	567.75	570.41	561.79	568.10	6,800	568.10
17 Apr 2013	586.81	589.00	567.51	571.00	9,800	571.00
16 Apr 2013	579.45	588.77	575.50	587.16	6,200	587.16
15 Apr 2013	581.58	582.97	577.60	579.45	13,800	579.45
12 Apr 2013	581.27	582.68	579.00	580.97	2,600	580.97
11 Apr 2013	576.15	583.49	573.11	581.90	2,700	581.90
10 Apr 2013	578.25	586.00	575.14	579.02	4,600	579.02
9 Apr 2013	580.00	582.62	576.93	580.03	2,200	580.03
8 Apr 2013	576.73	583.88	572.50	579.00	7,800	579.00
5 Apr 2013	573.98	580.00	571.98	576.65	5,700	576.65
4 Apr 2013	566.35	576.32	566.00	576.32	3,700	576.32
3 Apr 2013	569.10	570.92	566.30	566.30	5,000	566.30
2 Apr 2013	569.39	573.78	567.02	571.01	1,800	571.01
1 Apr 2013	569.50	571.12	566.02	569.00	3,600	569.00
28 Mar 2013	571.20	575.00	567.11	567.12	5,700	567.12
27 Mar 2013	569.00	572.45	562.62	566.21	4,700	566.21
26 Mar 2013	564.00	567.55	560.19	567.55	2,500	567.55
25 Mar 2013	566.15	567.50	562.88	565.41	1,600	565.41
22 Mar 2013	569.75	576.72	567.35	570.15	4,500	570.15
21 Mar 2013	563.00	568.56	559.21	566.25	6,000	566.25
20 Mar 2013	572.88	576.00	561.56	562.14	7,500	562.14
19 Mar 2013	571.75	578.00	571.50	573.73	3,500	573.73
18 Mar 2013	574.65	581.44	571.83	571.83	6,400	571.83
15 Mar 2013	569.95	579.73	561.55	579.31	28,300	579.31
14 Mar 2013	554.44	567.00	553.70	563.57	8,800	563.57
Mar 14, 2013	1.00 Dividend
13 Mar 2013	546.92	557.63	543.00	554.90	6,500	553.90
12 Mar 2013	545.41	548.00	542.03	544.30	4,700	543.32
11 Mar 2013	557.00	560.00	541.00	549.41	12,600	548.42
8 Mar 2013	552.30	561.79	549.50	560.04	17,700	559.03
7 Mar 2013	569.57	569.75	545.00	551.71	23,800	550.72
6 Mar 2013	571.00	574.63	570.00	572.50	2,000	571.47
5 Mar 2013	567.12	570.00	567.00	569.75	3,200	568.72
4 Mar 2013	565.94	567.00	562.82	565.00	6,100	563.98
1 Mar 2013	564.78	567.49	564.00	566.85	7,800	565.83
28 Feb 2013	560.66	567.72	560.66	565.00	15,000	563.98
27 Feb 2013	550.26	565.35	543.52	562.60	11,700	561.59
26 Feb 2013	556.97	558.22	545.66	551.00	9,300	550.01
25 Feb 2013	567.33	568.00	554.45	557.11	5,000	556.11
22 Feb 2013	568.00	570.69	566.02	567.34	4,700	566.32
21 Feb 2013	562.82	567.68	562.82	566.00	2,900	564.98
20 Feb 2013	564.50	572.97	561.01	563.01	9,000	562.00
19 Feb 2013	564.75	566.08	562.22	564.00	3,800	562.98
15 Feb 2013	567.51	567.51	563.00	564.51	4,000	563.49
14 Feb 2013	565.00	567.74	563.00	563.00	2,000	561.99
13 Feb 2013	568.00	572.93	567.10	567.10	2,900	566.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On WTM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

White Mountains Insurance Group, Ltd. (WTM)