White Mountains Insurance Group Ltd. Common Stockのデータ

White Mountains Insurance Group Ltd. Common Stockの基本情報

名前 White Mountains Insurance Group Ltd. Common Stock
ティッカー WTM
United States
上場年 nan
セクター Finance

White Mountains Insurance Group Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1171.78 1128.27 1143.0 1147.43 19300.0 1147.43
2021-02-12 1170.93 1129.88 1157.0 1149.63 16200.0 1149.63
2021-02-11 1195.0 1150.0 1151.41 1158.07 17000.0 1158.07
2021-02-10 1172.52 1120.0 1120.0 1163.92 21300.0 1163.92
2021-02-09 1146.08 1097.78 1097.78 1123.6 21300.0 1123.6
2021-02-08 1093.97 1075.0 1083.48 1093.97 21400.0 1093.97
2021-02-05 1084.66 1060.15 1072.03 1082.99 12900.0 1082.99
2021-02-04 1093.46 1061.61 1091.72 1061.61 29900.0 1061.61
2021-02-03 1096.81 1068.73 1070.0 1096.81 16600.0 1096.81
2021-02-02 1074.48 1060.84 1060.84 1072.6 12800.0 1072.6
2021-02-01 1057.55 1025.0 1025.0 1050.22 18100.0 1050.22
2021-01-29 1025.0 1010.0 1025.0 1020.0 19700.0 1020.0
2021-01-28 1042.26 1022.92 1022.92 1042.26 9900.0 1042.26
2021-01-27 1030.66 994.91 1005.15 1025.0 26800.0 1025.0
2021-01-26 1028.05 1011.59 1017.0 1015.01 28700.0 1015.01
2021-01-25 1050.0 1018.42 1048.95 1018.42 25300.0 1018.42
2021-01-22 1046.29 1013.0 1013.0 1040.01 13200.0 1040.01
2021-01-21 1032.0 1006.3 1032.0 1020.0 26800.0 1020.0
2021-01-20 1036.99 1019.36 1032.48 1033.13 15900.0 1033.13
2021-01-19 1047.6 1014.32 1030.15 1022.92 13900.0 1022.92
2021-01-15 1022.02 1009.34 1013.95 1022.02 10200.0 1022.02
2021-01-14 1031.38 1009.61 1015.0 1016.0 14300.0 1016.0
2021-01-13 1035.0 1007.19 1028.65 1010.0 20800.0 1010.0
2021-01-12 1063.44 1016.43 1063.44 1016.43 26500.0 1016.43
2021-01-11 1090.26 1049.47 1049.47 1058.98 15600.0 1058.98
2021-01-08 1062.52 1040.01 1040.01 1062.52 13300.0 1062.52
2021-01-07 1048.54 1030.55 1044.21 1032.16 14800.0 1032.16
2021-01-06 1055.0 1019.39 1019.39 1043.7 34400.0 1043.7
2021-01-05 1043.12 1009.04 1021.63 1018.32 16500.0 1018.32
2021-01-04 1025.44 1000.0 1002.33 1014.59 9500.0 1014.59
2020-12-31 1009.48 989.0 991.37 1000.66 11900.0 1000.66
2020-12-30 1024.02 998.3 1024.02 998.3 8100.0 998.3
2020-12-29 1014.88 984.87 1014.88 1002.39 8000.0 1002.39
2020-12-28 1009.26 992.0 992.0 1005.89 4900.0 1005.89
2020-12-24 1000.33 976.5 1000.33 985.81 8400.0 985.81
2020-12-23 1005.39 989.54 1000.0 1005.39 12300.0 1005.39
2020-12-22 994.8 965.5 983.16 994.8 15900.0 994.8
2020-12-21 982.62 960.0 970.0 982.62 13500.0 982.62
2020-12-18 1001.09 966.16 999.98 966.16 27000.0 966.16
2020-12-17 1020.0 985.62 1007.01 999.8 13400.0 999.8
2020-12-16 1012.24 988.45 1008.93 999.45 13100.0 999.45
2020-12-15 1008.33 981.02 988.0 1008.33 14900.0 1008.33
2020-12-14 994.0 971.74 990.34 987.49 10700.0 987.49
2020-12-11 993.19 979.75 991.02 983.43 7300.0 983.43
2020-12-10 996.51 979.01 993.24 992.66 11100.0 992.66
2020-12-09 990.89 980.98 988.58 990.89 10600.0 990.89
2020-12-08 982.2 973.0 973.01 981.79 6100.0 981.79
2020-12-07 995.56 970.0 970.0 971.15 7600.0 971.15
2020-12-04 981.19 962.75 971.29 970.54 11200.0 970.54
2020-12-03 971.69 955.02 971.69 955.02 5400.0 955.02
2020-12-02 968.46 953.1 953.1 966.9 14200.0 966.9
2020-12-01 992.9 942.08 970.38 966.76 14000.0 966.76
2020-11-30 980.05 959.71 968.37 960.0 26800.0 960.0
2020-11-27 969.0 959.79 968.0 962.01 6300.0 962.01
2020-11-25 1005.69 984.1 991.5 997.93 18900.0 997.93
2020-11-24 1012.58 978.92 978.92 999.0 14400.0 999.0
2020-11-23 974.7 960.63 973.78 968.35 17700.0 968.35
2020-11-20 970.0 961.28 965.9 961.28 10500.0 961.28
2020-11-19 969.0 955.0 955.0 962.0 11900.0 962.0
2020-11-18 973.09 955.0 955.0 961.0 16200.0 961.0
2020-11-17 964.3 932.5 932.5 957.0 16100.0 957.0
2020-11-16 964.59 916.74 927.67 954.55 25400.0 954.55
2020-11-13 933.0 900.84 908.09 918.37 8300.0 918.37
2020-11-12 914.53 893.05 914.53 900.07 9700.0 900.07
2020-11-11 924.6 910.64 923.67 911.73 8900.0 911.73
2020-11-10 948.66 920.13 941.77 920.14 12900.0 920.14
2020-11-09 961.49 920.32 931.68 938.95 10700.0 938.95
2020-11-06 945.43 903.85 936.88 903.85 11500.0 903.85
2020-11-05 937.21 919.64 919.64 934.76 8600.0 934.76
2020-11-04 948.24 911.64 944.0 918.73 18400.0 918.73
2020-11-03 953.34 929.95 948.75 943.9 21000.0 943.9
2020-11-02 936.29 920.52 922.47 935.88 20900.0 935.88
2020-10-30 921.59 904.31 915.05 908.33 8400.0 908.33
2020-10-29 934.6 895.62 899.9 917.5 15900.0 917.5
2020-10-28 930.44 890.0 930.44 903.85 30000.0 903.85
2020-10-27 966.18 931.28 951.33 944.0 16600.0 944.0
2020-10-26 961.16 940.4 947.9 952.0 18900.0 952.0
2020-10-23 975.07 936.41 971.27 952.47 21000.0 952.47
2020-10-22 986.98 955.71 955.71 968.28 18500.0 968.28
2020-10-21 963.49 910.29 910.29 954.0 22500.0 954.0
2020-10-20 914.47 902.83 903.24 906.0 10900.0 906.0
2020-10-19 914.61 895.5 903.0 898.0 18800.0 898.0
2020-10-16 918.79 885.0 890.0 898.77 15700.0 898.77
2020-10-15 891.33 870.01 870.01 883.55 15800.0 883.55
2020-10-14 891.33 877.1 889.8 882.45 14500.0 882.45
2020-10-13 916.0 881.36 916.0 881.53 24500.0 881.53
2020-10-12 930.49 875.4 878.58 918.12 25400.0 918.12
2020-10-09 878.05 873.0 873.0 875.14 10400.0 875.14
2020-10-08 876.72 862.21 875.29 862.21 10200.0 862.21
2020-10-07 868.75 847.79 849.53 858.2 24100.0 858.2
2020-10-06 850.0 805.77 805.77 842.1 25600.0 842.1
2020-10-05 808.71 795.33 795.33 804.03 21700.0 804.03
2020-10-02 805.99 783.0 783.0 790.26 20400.0 790.26
2020-10-01 798.34 778.11 780.6 785.87 29600.0 785.87
2020-09-30 782.45 773.17 782.11 779.0 13500.0 779.0
2020-09-29 795.23 765.49 768.87 775.02 29600.0 775.02
2020-09-28 787.87 768.24 768.24 775.35 26900.0 775.35
2020-09-25 769.0 752.1 762.28 757.0 33100.0 757.0
2020-09-24 778.79 764.76 773.83 764.76 10300.0 764.76
2020-09-23 788.55 771.92 787.77 771.92 12000.0 771.92
2020-09-22 799.06 784.78 793.11 788.0 11000.0 788.0
2020-09-21 805.12 779.04 800.01 791.43 14700.0 791.43
2020-09-18 815.12 795.14 811.56 799.21 24100.0 799.21
2020-09-17 819.16 804.99 804.99 809.67 17200.0 809.67
2020-09-16 831.0 815.03 822.76 815.4 26700.0 815.4
2020-09-15 843.65 819.01 837.63 822.2 13700.0 822.2
2020-09-14 852.8 833.23 833.23 840.88 30800.0 840.88
2020-09-11 854.99 833.0 854.99 833.0 13100.0 833.0
2020-09-10 860.29 847.15 852.52 853.0 15900.0 853.0
2020-09-09 873.83 857.46 869.57 857.46 10900.0 857.46
2020-09-08 875.74 863.3 875.0 863.3 12000.0 863.3
2020-09-04 888.64 873.0 875.14 885.19 8700.0 885.19
2020-09-03 895.0 875.37 885.27 875.37 8600.0 875.37
2020-09-02 905.31 889.17 899.63 890.25 8400.0 890.25
2020-09-01 903.72 893.77 897.0 893.77 7200.0 893.77
2020-08-31 913.2 891.4 900.68 891.4 11700.0 891.4
2020-08-28 906.0 891.12 891.12 906.0 8500.0 906.0
2020-08-27 895.26 886.94 886.94 894.0 9200.0 894.0
2020-08-26 879.56 870.75 877.99 876.0 12900.0 876.0
2020-08-25 893.9 874.0 874.0 893.9 16000.0 893.9
2020-08-24 876.0 868.71 876.0 876.0 14900.0 876.0
2020-08-21 882.0 871.55 881.05 877.07 6100.0 877.07
2020-08-20 892.17 878.1 889.07 879.01 9000.0 879.01
2020-08-19 899.99 892.0 898.76 894.53 6900.0 894.53
2020-08-18 911.71 897.44 898.54 899.5 9500.0 899.5
2020-08-17 909.51 888.28 907.56 899.75 19100.0 899.75
2020-08-14 922.4 904.13 911.02 904.13 9100.0 904.13
2020-08-13 915.24 909.08 909.08 915.03 6100.0 915.03
2020-08-12 941.42 915.0 941.42 915.0 7800.0 915.0
2020-08-11 961.96 941.0 956.73 941.0 7800.0 941.0
2020-08-10 959.78 922.0 922.0 955.48 13800.0 955.48
2020-08-07 924.99 875.05 877.0 921.5 15700.0 921.5
2020-08-06 893.38 882.5 891.46 886.97 6500.0 886.97
2020-08-05 886.98 869.0 884.43 886.98 15200.0 886.98
2020-08-04 894.0 880.01 883.81 882.4 10600.0 882.4
2020-08-03 889.73 868.0 883.79 889.24 11800.0 889.24
2020-07-31 885.31 866.0 867.48 880.13 10100.0 880.13
2020-07-30 870.45 860.0 868.54 860.0 4300.0 860.0
2020-07-29 884.95 862.97 862.97 871.1 8200.0 871.1
2020-07-28 853.39 846.0 846.22 850.0 6000.0 850.0
2020-07-27 881.48 847.43 880.01 849.9 9900.0 849.9
2020-07-24 902.93 878.16 887.01 878.16 10800.0 878.16
2020-07-23 900.26 878.95 878.95 896.71 12900.0 896.71
2020-07-22 878.24 870.0 872.57 874.63 8500.0 874.63
2020-07-21 883.35 867.01 869.96 879.97 13300.0 879.97
2020-07-20 881.57 869.08 870.87 869.08 8400.0 869.08
2020-07-17 885.94 866.31 883.99 869.75 9700.0 869.75
2020-07-16 885.02 877.0 877.0 878.0 10500.0 878.0
2020-07-15 870.99 856.89 870.13 870.56 17000.0 870.56
2020-07-14 864.67 858.21 864.01 864.23 7300.0 864.23
2020-07-13 883.05 861.3 875.01 866.49 8600.0 866.49
2020-07-10 882.61 843.78 843.78 866.8 13400.0 866.8
2020-07-09 865.65 842.49 865.65 842.49 16900.0 842.49
2020-07-08 893.81 865.0 876.9 869.0 23600.0 869.0
2020-07-07 900.99 874.16 900.99 879.35 15300.0 879.35
2020-07-06 919.06 895.62 895.62 907.11 53300.0 907.11
2020-07-02 897.34 884.01 892.1 897.34 29700.0 897.34
2020-07-01 894.98 882.59 887.3 889.43 14600.0 889.43
2020-06-30 887.97 877.11 884.05 887.97 8400.0 887.97
2020-06-29 886.81 869.77 885.28 881.0 25600.0 881.0
2020-06-26 886.7 866.61 873.5 882.8 37800.0 882.8
2020-06-25 877.07 860.94 872.1 874.0 15300.0 874.0
2020-06-24 876.19 855.01 870.3 871.5 17100.0 871.5
2020-06-23 890.98 873.6 878.17 879.82 27600.0 879.82
2020-06-22 898.61 861.93 869.46 875.0 24100.0 875.0
2020-06-19 878.41 852.37 868.38 874.87 39500.0 874.87
2020-06-18 876.0 863.11 872.1 863.11 18100.0 863.11
2020-06-17 880.8 859.89 879.9 873.0 39700.0 873.0
2020-06-16 884.65 856.08 856.08 877.68 27200.0 877.68
2020-06-15 858.18 823.85 829.83 853.95 26000.0 853.95
2020-06-12 842.71 813.24 836.02 828.77 19700.0 828.77
2020-06-11 859.12 825.09 854.09 825.09 23000.0 825.09
2020-06-10 902.03 872.5 902.03 876.29 23800.0 876.29
2020-06-09 918.06 900.0 907.01 903.08 18500.0 903.08
2020-06-08 928.12 912.76 920.63 920.0 17700.0 920.0
2020-06-05 924.0 907.19 908.88 918.32 20900.0 918.32
2020-06-04 929.86 883.37 886.06 889.37 12800.0 889.37
2020-06-03 898.8 868.97 868.97 889.98 17800.0 889.98
2020-06-02 896.31 864.0 894.98 865.61 23300.0 865.61
2020-06-01 916.71 893.01 910.81 898.24 14000.0 898.24
2020-05-29 939.54 896.32 896.32 915.56 14000.0 915.56
2020-05-28 935.06 910.27 915.89 916.18 12500.0 916.18
2020-05-27 934.71 908.33 922.27 912.18 14400.0 912.18
2020-05-26 937.0 914.6 929.5 920.28 16900.0 920.28
2020-05-22 924.15 896.06 902.14 920.0 11200.0 920.0
2020-05-21 923.03 887.26 894.11 893.29 18600.0 893.29
2020-05-20 940.03 885.0 905.0 898.98 10400.0 898.98
2020-05-19 913.56 887.66 896.0 887.66 9400.0 887.66
2020-05-18 963.98 900.0 900.0 912.32 12500.0 912.32
2020-05-15 921.1 876.0 880.0 881.17 11800.0 881.17
2020-05-14 934.7 881.0 881.0 888.88 10700.0 888.88
2020-05-13 891.51 877.93 890.0 882.5 16500.0 882.5
2020-05-12 944.0 900.5 944.0 904.9 12900.0 904.9
2020-05-11 969.3 901.06 901.06 940.0 9200.0 940.0
2020-05-08 909.59 885.72 892.17 907.34 18900.0 907.34
2020-05-07 925.5 892.48 892.48 909.7 15700.0 909.7
2020-05-06 929.49 887.6 929.49 893.45 11500.0 893.45
2020-05-05 994.41 935.91 968.8 935.94 12700.0 935.94
2020-05-04 991.75 936.01 960.0 968.32 20300.0 968.32
2020-05-01 981.44 925.5 970.18 960.74 12400.0 960.74
2020-04-30 986.21 960.94 968.9 973.0 22700.0 973.0
2020-04-29 976.86 950.96 970.69 972.38 16700.0 972.38
2020-04-28 1012.83 948.61 973.88 951.48 17400.0 951.48
2020-04-27 953.7 902.85 910.0 951.75 13100.0 951.75
2020-04-24 920.88 886.35 920.88 887.02 15300.0 887.02
2020-04-23 916.95 863.54 878.01 887.5 28900.0 887.5
2020-04-22 898.25 876.98 880.15 876.98 20300.0 876.98
2020-04-21 891.0 865.63 878.02 867.76 23200.0 867.76
2020-04-20 919.32 882.98 882.98 885.0 13400.0 885.0
2020-04-17 905.5 872.47 897.18 885.85 24700.0 885.85
2020-04-16 897.0 875.04 880.0 890.62 22600.0 890.62
2020-04-15 899.52 858.0 858.0 885.1 25100.0 885.1
2020-04-14 917.56 870.23 906.23 879.8 28100.0 879.8
2020-04-13 939.0 875.6 939.0 904.8 17500.0 904.8
2020-04-09 947.67 899.43 942.25 943.8 18400.0 943.8
2020-04-08 951.54 894.03 930.23 925.0 26000.0 925.0
2020-04-07 943.9 909.91 935.35 937.55 31300.0 937.55
2020-04-06 954.37 916.0 944.0 938.78 23500.0 938.78
2020-04-03 984.3 911.0 947.12 930.14 26000.0 930.14
2020-04-02 965.61 890.0 890.0 953.91 22100.0 953.91
2020-04-01 909.99 890.0 900.0 893.14 26400.0 893.14
2020-03-31 923.88 893.12 893.12 910.0 19200.0 910.0
2020-03-30 928.83 900.0 908.79 907.79 28600.0 907.79
2020-03-27 933.95 900.0 911.54 905.86 36700.0 905.86
2020-03-26 964.76 840.0 844.76 949.94 31400.0 949.94
2020-03-25 900.0 807.02 829.93 840.0 41300.0 840.0
2020-03-24 841.28 703.24 707.4 824.75 39100.0 824.75
2020-03-23 747.45 665.0 704.94 706.88 41900.0 706.88
2020-03-20 771.0 647.54 724.97 702.92 56200.0 702.92
2020-03-19 780.26 660.48 692.71 719.02 29700.0 719.02
2020-03-18 770.0 629.21 753.69 696.04 47300.0 696.04
2020-03-17 833.1 782.01 817.35 787.01 47400.0 787.01
2020-03-16 818.12 769.71 769.71 804.13 39000.0 804.13
2020-03-13 861.0 820.0 850.0 836.15 31000.0 836.15
2020-03-12 885.77 814.28 865.5 818.36 31700.0 817.36
2020-03-11 947.0 912.67 937.98 912.67 24400.0 911.55
2020-03-10 967.4 928.43 961.11 956.8 21400.0 955.63
2020-03-09 967.87 939.57 967.87 958.87 14900.0 957.7
2020-03-06 1048.45 1006.56 1041.5 1011.15 14000.0 1009.91
2020-03-05 1061.23 1033.7 1042.0 1061.23 11100.0 1059.93
2020-03-04 1064.43 1008.27 1009.95 1054.67 14800.0 1053.38
2020-03-03 1007.5 989.52 1007.5 1000.0 9400.0 998.78
2020-03-02 1008.91 985.0 992.31 1006.0 20900.0 1004.77
2020-02-28 1055.09 988.36 1055.09 990.1 24900.0 988.89
2020-02-27 1095.74 1071.94 1095.74 1071.94 13300.0 1070.63
2020-02-26 1129.96 1103.06 1113.83 1107.05 8500.0 1105.7
2020-02-25 1123.01 1104.01 1123.01 1108.84 12700.0 1107.48
2020-02-24 1130.52 1123.03 1130.52 1127.41 9400.0 1126.03
2020-02-21 1146.96 1136.99 1142.0 1142.06 8700.0 1140.66
2020-02-20 1153.0 1135.57 1136.1 1145.0 7600.0 1143.6
2020-02-19 1156.16 1146.69 1148.8 1149.2 6000.0 1147.8
2020-02-18 1154.94 1146.0 1148.29 1146.0 6300.0 1144.6