NYSE - Nasdaq Real Time Price • USD
White Mountains Insurance Group, Ltd. (WTM)
At close: April 19 at 4:01 PM EDT
After hours: April 19 at 6:52 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,760.00 | 1,791.19 | 1,758.77 | 1,791.19 | 1,791.19 | 6,700 |
| Apr 18, 2024 | 1,740.00 | 1,742.07 | 1,740.00 | 1,742.07 | 1,742.07 | 6,500 |
| Apr 17, 2024 | 1,715.00 | 1,715.00 | 1,705.05 | 1,705.05 | 1,705.05 | 5,800 |
| Apr 16, 2024 | 1,725.00 | 1,730.00 | 1,709.10 | 1,709.10 | 1,709.10 | 8,100 |
| Apr 15, 2024 | 1,665.71 | 1,694.83 | 1,665.71 | 1,694.83 | 1,694.83 | 6,600 |
| Apr 12, 2024 | 1,688.80 | 1,688.80 | 1,688.80 | 1,688.80 | 1,688.80 | 4,500 |
| Apr 11, 2024 | 1,711.01 | 1,711.01 | 1,701.01 | 1,701.01 | 1,701.01 | 6,400 |
| Apr 10, 2024 | 1,725.01 | 1,736.97 | 1,700.01 | 1,736.97 | 1,736.97 | 7,400 |
| Apr 9, 2024 | 1,739.56 | 1,739.56 | 1,739.56 | 1,739.56 | 1,739.56 | 5,900 |
| Apr 8, 2024 | 1,786.29 | 1,786.29 | 1,759.07 | 1,764.08 | 1,764.08 | 7,400 |
| Apr 5, 2024 | 1,742.60 | 1,773.10 | 1,742.60 | 1,773.10 | 1,773.10 | 7,300 |
| Apr 4, 2024 | 1,744.84 | 1,744.84 | 1,739.25 | 1,739.25 | 1,739.25 | 7,100 |
| Apr 3, 2024 | 1,820.11 | 1,820.11 | 1,736.80 | 1,746.35 | 1,746.35 | 14,900 |
| Apr 2, 2024 | 1,770.00 | 1,791.64 | 1,750.38 | 1,754.00 | 1,754.00 | 10,100 |
| Apr 1, 2024 | 1,823.85 | 1,823.85 | 1,749.60 | 1,770.11 | 1,770.11 | 7,700 |
| Mar 28, 2024 | 1,803.91 | 1,811.21 | 1,794.30 | 1,794.30 | 1,794.30 | 8,000 |
| Mar 27, 2024 | 1,802.99 | 1,802.99 | 1,802.99 | 1,802.99 | 1,802.99 | 6,100 |
| Mar 26, 2024 | 1,779.96 | 1,779.96 | 1,779.96 | 1,779.96 | 1,779.96 | 6,700 |
| Mar 25, 2024 | 1,791.13 | 1,810.18 | 1,764.40 | 1,779.96 | 1,779.96 | 7,700 |
| Mar 22, 2024 | 1,790.01 | 1,790.01 | 1,772.88 | 1,779.43 | 1,779.43 | 7,800 |
| Mar 21, 2024 | 1,849.99 | 1,849.99 | 1,796.81 | 1,805.80 | 1,805.80 | 7,700 |
| Mar 20, 2024 | 1,822.30 | 1,845.29 | 1,822.30 | 1,841.88 | 1,841.88 | 7,500 |
| Mar 19, 2024 | 1,805.70 | 1,805.70 | 1,805.70 | 1,805.70 | 1,805.70 | 6,000 |
| Mar 18, 2024 | 1,800.00 | 1,800.83 | 1,770.31 | 1,773.18 | 1,773.18 | 10,600 |
| Mar 15, 2024 | 1,732.00 | 1,795.84 | 1,732.00 | 1,789.00 | 1,789.00 | 13,400 |
| Mar 14, 2024 | 1,746.75 | 1,754.31 | 1,735.00 | 1,739.76 | 1,739.76 | 9,300 |
| Mar 13, 2024 | 1,753.08 | 1,753.08 | 1,736.49 | 1,736.49 | 1,736.49 | 7,100 |
| Mar 12, 2024 | 1,742.85 | 1,744.96 | 1,742.07 | 1,744.96 | 1,744.96 | 7,800 |
| Mar 11, 2024 | 1,700.01 | 1,740.00 | 1,700.01 | 1,727.99 | 1,727.99 | 8,000 |
| Mar 8, 2024 | 1.00 Dividend | |||||
| Mar 8, 2024 | 1,776.00 | 1,776.00 | 1,722.93 | 1,722.93 | 1,722.93 | 8,000 |
| Mar 7, 2024 | 1,790.00 | 1,790.00 | 1,775.99 | 1,775.99 | 1,774.99 | 5,700 |
| Mar 6, 2024 | 1,736.00 | 1,784.33 | 1,736.00 | 1,775.99 | 1,774.99 | 6,200 |
| Mar 5, 2024 | 1,776.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,739.02 | 6,900 |
| Mar 4, 2024 | 1,773.14 | 1,775.89 | 1,773.14 | 1,775.89 | 1,774.89 | 5,600 |
| Mar 1, 2024 | 1,767.14 | 1,776.00 | 1,740.20 | 1,740.20 | 1,739.22 | 10,200 |
| Feb 29, 2024 | 1,771.79 | 1,784.15 | 1,765.44 | 1,765.44 | 1,764.45 | 11,300 |
| Feb 28, 2024 | 1,785.00 | 1,785.00 | 1,777.47 | 1,777.47 | 1,776.47 | 5,500 |
| Feb 27, 2024 | 1,777.81 | 1,787.16 | 1,766.99 | 1,766.99 | 1,765.99 | 10,200 |
| Feb 26, 2024 | 1,771.00 | 1,791.39 | 1,764.86 | 1,782.85 | 1,781.85 | 7,300 |
| Feb 23, 2024 | 1,761.50 | 1,771.92 | 1,761.50 | 1,771.92 | 1,770.92 | 7,200 |
| Feb 22, 2024 | 1,792.24 | 1,792.24 | 1,760.75 | 1,764.61 | 1,763.62 | 7,600 |
| Feb 21, 2024 | 1,763.52 | 1,777.30 | 1,763.52 | 1,777.30 | 1,776.30 | 5,800 |
| Feb 20, 2024 | 1,730.89 | 1,785.15 | 1,730.89 | 1,765.00 | 1,764.01 | 10,400 |
| Feb 16, 2024 | 1,760.00 | 1,809.67 | 1,760.00 | 1,809.67 | 1,808.65 | 11,800 |
| Feb 15, 2024 | 1,733.10 | 1,764.99 | 1,733.10 | 1,762.00 | 1,761.01 | 11,300 |
| Feb 14, 2024 | 1,707.02 | 1,737.00 | 1,703.10 | 1,732.84 | 1,731.86 | 11,200 |
| Feb 13, 2024 | 1,660.10 | 1,699.07 | 1,650.00 | 1,699.07 | 1,698.11 | 13,200 |
| Feb 12, 2024 | 1,630.00 | 1,681.85 | 1,630.00 | 1,671.51 | 1,670.57 | 10,700 |
| Feb 9, 2024 | 1,604.55 | 1,628.93 | 1,604.55 | 1,628.93 | 1,628.01 | 8,500 |
| Feb 8, 2024 | 1,583.65 | 1,595.00 | 1,583.65 | 1,595.00 | 1,594.10 | 10,800 |
| Feb 7, 2024 | 1,579.99 | 1,618.89 | 1,579.99 | 1,581.00 | 1,580.11 | 8,600 |
| Feb 6, 2024 | 1,585.25 | 1,585.25 | 1,574.99 | 1,574.99 | 1,574.10 | 7,700 |
| Feb 5, 2024 | 1,587.75 | 1,592.00 | 1,587.75 | 1,592.00 | 1,591.10 | 5,200 |
| Feb 2, 2024 | 1,609.40 | 1,620.03 | 1,599.41 | 1,599.41 | 1,598.51 | 6,600 |
| Feb 1, 2024 | 1,603.00 | 1,611.27 | 1,589.28 | 1,611.27 | 1,610.36 | 12,500 |
| Jan 31, 2024 | 1,595.03 | 1,607.05 | 1,575.97 | 1,575.97 | 1,575.08 | 11,000 |
| Jan 30, 2024 | 1,583.13 | 1,604.67 | 1,579.00 | 1,604.67 | 1,603.77 | 6,600 |
| Jan 29, 2024 | 1,598.30 | 1,598.30 | 1,584.13 | 1,592.81 | 1,591.91 | 7,800 |
| Jan 26, 2024 | 1,581.90 | 1,596.80 | 1,577.59 | 1,596.80 | 1,595.90 | 11,200 |
| Jan 25, 2024 | 1,585.16 | 1,595.00 | 1,554.50 | 1,595.00 | 1,594.10 | 11,400 |
| Jan 24, 2024 | 1,601.01 | 1,602.30 | 1,582.25 | 1,585.31 | 1,584.42 | 7,200 |
| Jan 23, 2024 | 1,615.67 | 1,618.00 | 1,584.15 | 1,601.10 | 1,600.20 | 10,700 |
| Jan 22, 2024 | 1,649.39 | 1,649.39 | 1,649.39 | 1,649.39 | 1,648.46 | 5,900 |
| Jan 19, 2024 | 1,629.51 | 1,643.00 | 1,610.59 | 1,638.00 | 1,637.08 | 9,400 |
| Jan 18, 2024 | 1,574.89 | 1,629.44 | 1,574.89 | 1,629.44 | 1,628.52 | 7,300 |
| Jan 17, 2024 | 1,587.97 | 1,593.16 | 1,587.97 | 1,593.16 | 1,592.26 | 7,500 |
| Jan 16, 2024 | 1,567.99 | 1,567.99 | 1,567.99 | 1,567.99 | 1,567.11 | 6,500 |
| Jan 12, 2024 | 1,515.43 | 1,536.38 | 1,515.43 | 1,531.45 | 1,530.59 | 7,500 |
| Jan 11, 2024 | 1,525.59 | 1,527.17 | 1,520.72 | 1,527.17 | 1,526.31 | 4,700 |
| Jan 10, 2024 | 1,484.03 | 1,513.91 | 1,484.03 | 1,513.91 | 1,513.06 | 5,800 |
| Jan 9, 2024 | 1,481.05 | 1,498.65 | 1,481.05 | 1,498.65 | 1,497.81 | 4,400 |
| Jan 8, 2024 | 1,477.00 | 1,495.06 | 1,477.00 | 1,495.06 | 1,494.22 | 6,100 |
| Jan 5, 2024 | 1,504.00 | 1,504.00 | 1,475.00 | 1,475.00 | 1,474.17 | 6,500 |
| Jan 4, 2024 | 1,528.36 | 1,528.36 | 1,507.16 | 1,507.16 | 1,506.31 | 10,300 |
| Jan 3, 2024 | 1,500.44 | 1,501.99 | 1,500.44 | 1,501.99 | 1,501.14 | 8,000 |
| Jan 2, 2024 | 1,498.34 | 1,509.97 | 1,498.01 | 1,509.97 | 1,509.12 | 7,900 |
| Dec 29, 2023 | 1,482.31 | 1,515.93 | 1,482.31 | 1,505.01 | 1,504.16 | 7,100 |
| Dec 28, 2023 | 1,500.00 | 1,517.08 | 1,489.42 | 1,489.42 | 1,488.58 | 7,800 |
| Dec 27, 2023 | 1,475.02 | 1,475.02 | 1,475.02 | 1,475.02 | 1,474.19 | 5,800 |
| Dec 26, 2023 | 1,478.26 | 1,478.26 | 1,462.20 | 1,469.70 | 1,468.87 | 6,100 |
| Dec 22, 2023 | 1,401.01 | 1,489.19 | 1,401.01 | 1,480.64 | 1,479.81 | 12,100 |
| Dec 21, 2023 | 1,440.00 | 1,450.00 | 1,435.78 | 1,442.27 | 1,441.46 | 7,000 |
| Dec 20, 2023 | 1,496.99 | 1,499.00 | 1,432.00 | 1,442.36 | 1,441.55 | 35,400 |
| Dec 19, 2023 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,497.16 | 7,100 |
| Dec 18, 2023 | 1,457.56 | 1,473.68 | 1,457.56 | 1,460.77 | 1,459.95 | 7,200 |
| Dec 15, 2023 | 1,452.29 | 1,461.13 | 1,437.78 | 1,437.78 | 1,436.97 | 19,600 |
| Dec 14, 2023 | 1,487.00 | 1,487.00 | 1,458.63 | 1,464.72 | 1,463.90 | 12,400 |
| Dec 13, 2023 | 1,472.39 | 1,522.10 | 1,472.39 | 1,499.33 | 1,498.49 | 8,100 |
| Dec 12, 2023 | 1,496.32 | 1,500.95 | 1,496.32 | 1,500.95 | 1,500.10 | 5,100 |
| Dec 11, 2023 | 1,485.01 | 1,487.76 | 1,480.51 | 1,487.76 | 1,486.92 | 6,400 |
| Dec 8, 2023 | 1,448.30 | 1,489.73 | 1,448.30 | 1,483.12 | 1,482.28 | 7,400 |
| Dec 7, 2023 | 1,449.00 | 1,457.63 | 1,449.00 | 1,457.63 | 1,456.81 | 10,900 |
| Dec 6, 2023 | 1,466.14 | 1,466.14 | 1,462.68 | 1,462.68 | 1,461.86 | 7,700 |
| Dec 5, 2023 | 1,506.43 | 1,506.43 | 1,506.43 | 1,506.43 | 1,505.58 | 5,400 |
| Dec 4, 2023 | 1,509.72 | 1,534.00 | 1,509.72 | 1,522.90 | 1,522.04 | 10,800 |
| Dec 1, 2023 | 1,531.29 | 1,531.29 | 1,526.36 | 1,526.36 | 1,525.50 | 5,500 |
| Nov 30, 2023 | 1,531.00 | 1,539.36 | 1,531.00 | 1,531.92 | 1,531.06 | 9,000 |
| Nov 29, 2023 | 1,524.00 | 1,543.25 | 1,521.50 | 1,526.00 | 1,525.14 | 6,800 |
| Nov 28, 2023 | 1,542.50 | 1,548.03 | 1,521.70 | 1,525.74 | 1,524.88 | 9,300 |
| Nov 27, 2023 | 1,507.01 | 1,551.29 | 1,507.01 | 1,551.29 | 1,550.42 | 8,300 |
| Nov 24, 2023 | 1,519.87 | 1,528.99 | 1,519.87 | 1,528.99 | 1,528.13 | 2,900 |
| Nov 22, 2023 | 1,514.99 | 1,530.17 | 1,514.99 | 1,524.87 | 1,524.01 | 6,200 |
| Nov 21, 2023 | 1,465.79 | 1,487.42 | 1,464.50 | 1,484.02 | 1,483.18 | 11,300 |
| Nov 20, 2023 | 1,479.98 | 1,479.98 | 1,450.68 | 1,465.79 | 1,464.96 | 13,400 |
| Nov 17, 2023 | 1,486.95 | 1,486.95 | 1,471.00 | 1,477.98 | 1,477.15 | 11,300 |
| Nov 16, 2023 | 1,467.62 | 1,480.27 | 1,441.48 | 1,469.04 | 1,468.21 | 8,400 |
| Nov 15, 2023 | 1,508.30 | 1,508.30 | 1,460.14 | 1,466.05 | 1,465.22 | 10,300 |
| Nov 14, 2023 | 1,501.43 | 1,535.00 | 1,489.00 | 1,514.30 | 1,513.45 | 15,500 |
| Nov 13, 2023 | 1,481.70 | 1,508.20 | 1,481.70 | 1,500.07 | 1,499.23 | 5,900 |
| Nov 10, 2023 | 1,472.02 | 1,509.97 | 1,472.02 | 1,509.97 | 1,509.12 | 11,900 |
| Nov 9, 2023 | 1,476.89 | 1,488.09 | 1,463.61 | 1,488.09 | 1,487.25 | 11,500 |
| Nov 8, 2023 | 1,470.01 | 1,470.01 | 1,468.23 | 1,468.23 | 1,467.40 | 8,700 |
| Nov 7, 2023 | 1,436.30 | 1,455.10 | 1,436.30 | 1,455.10 | 1,454.28 | 8,700 |
| Nov 6, 2023 | 1,470.54 | 1,470.54 | 1,435.87 | 1,451.98 | 1,451.16 | 7,800 |
| Nov 3, 2023 | 1,484.99 | 1,484.99 | 1,460.73 | 1,461.10 | 1,460.28 | 6,900 |
| Nov 2, 2023 | 1,454.99 | 1,479.99 | 1,454.99 | 1,468.82 | 1,467.99 | 8,100 |
| Nov 1, 2023 | 1,453.27 | 1,456.49 | 1,453.27 | 1,456.49 | 1,455.67 | 8,800 |
| Oct 31, 2023 | 1,436.26 | 1,436.26 | 1,423.89 | 1,430.75 | 1,429.94 | 13,900 |
| Oct 30, 2023 | 1,419.16 | 1,447.16 | 1,419.16 | 1,447.16 | 1,446.35 | 7,700 |
| Oct 27, 2023 | 1,444.57 | 1,444.57 | 1,425.40 | 1,425.40 | 1,424.60 | 6,700 |
| Oct 26, 2023 | 1,451.89 | 1,451.89 | 1,451.89 | 1,451.89 | 1,451.07 | 8,000 |
| Oct 25, 2023 | 1,459.25 | 1,459.25 | 1,418.73 | 1,443.01 | 1,442.20 | 9,700 |
| Oct 24, 2023 | 1,450.00 | 1,450.00 | 1,430.24 | 1,442.26 | 1,441.45 | 8,500 |
| Oct 23, 2023 | 1,449.40 | 1,449.40 | 1,431.94 | 1,432.47 | 1,431.66 | 7,200 |
| Oct 20, 2023 | 1,465.00 | 1,473.84 | 1,465.00 | 1,467.91 | 1,467.08 | 5,400 |
| Oct 19, 2023 | 1,504.48 | 1,525.75 | 1,492.97 | 1,492.97 | 1,492.13 | 7,700 |
| Oct 18, 2023 | 1,560.01 | 1,560.01 | 1,529.38 | 1,529.38 | 1,528.52 | 9,100 |
| Oct 17, 2023 | 1,562.63 | 1,562.63 | 1,542.93 | 1,542.93 | 1,542.06 | 20,900 |
| Oct 16, 2023 | 1,481.90 | 1,528.24 | 1,481.90 | 1,520.77 | 1,519.91 | 14,700 |
| Oct 13, 2023 | 1,497.00 | 1,497.00 | 1,475.52 | 1,481.90 | 1,481.07 | 7,600 |
| Oct 12, 2023 | 1,522.42 | 1,522.42 | 1,497.51 | 1,500.29 | 1,499.45 | 12,700 |
| Oct 11, 2023 | 1,510.00 | 1,526.26 | 1,510.00 | 1,523.75 | 1,522.89 | 6,400 |
| Oct 10, 2023 | 1,514.77 | 1,519.00 | 1,513.10 | 1,516.45 | 1,515.60 | 6,900 |
| Oct 9, 2023 | 1,506.00 | 1,506.00 | 1,492.50 | 1,499.86 | 1,499.02 | 3,500 |
| Oct 6, 2023 | 1,528.00 | 1,559.87 | 1,523.10 | 1,524.81 | 1,523.95 | 10,500 |
| Oct 5, 2023 | 1,540.30 | 1,545.28 | 1,529.05 | 1,529.06 | 1,528.20 | 16,000 |
| Oct 4, 2023 | 1,506.70 | 1,530.00 | 1,495.68 | 1,524.35 | 1,523.49 | 18,500 |
| Oct 3, 2023 | 1,496.91 | 1,496.91 | 1,454.51 | 1,454.51 | 1,453.69 | 12,100 |
| Oct 2, 2023 | 1,485.21 | 1,530.78 | 1,485.21 | 1,509.45 | 1,508.60 | 16,700 |
| Sep 29, 2023 | 1,482.69 | 1,509.90 | 1,482.69 | 1,495.69 | 1,494.85 | 14,600 |
| Sep 28, 2023 | 1,550.00 | 1,563.38 | 1,520.54 | 1,520.54 | 1,519.68 | 10,000 |
| Sep 27, 2023 | 1,519.20 | 1,539.00 | 1,519.20 | 1,538.00 | 1,537.13 | 22,900 |
| Sep 26, 2023 | 1,537.32 | 1,537.32 | 1,509.19 | 1,524.14 | 1,523.28 | 12,400 |
| Sep 25, 2023 | 1,519.39 | 1,556.71 | 1,519.39 | 1,537.91 | 1,537.04 | 8,500 |
| Sep 22, 2023 | 1,525.01 | 1,558.21 | 1,525.01 | 1,558.21 | 1,557.33 | 6,500 |
| Sep 21, 2023 | 1,507.94 | 1,524.74 | 1,505.87 | 1,506.93 | 1,506.08 | 5,900 |
| Sep 20, 2023 | 1,509.05 | 1,509.05 | 1,509.05 | 1,509.05 | 1,508.20 | 5,500 |
| Sep 19, 2023 | 1,593.72 | 1,593.72 | 1,509.13 | 1,509.13 | 1,508.28 | 7,800 |
| Sep 18, 2023 | 1,560.00 | 1,563.50 | 1,556.76 | 1,556.76 | 1,555.88 | 5,500 |
| Sep 15, 2023 | 1,566.47 | 1,574.10 | 1,525.18 | 1,574.02 | 1,573.13 | 14,900 |
| Sep 14, 2023 | 1,579.00 | 1,583.00 | 1,535.38 | 1,567.07 | 1,566.19 | 7,300 |
| Sep 13, 2023 | 1,551.00 | 1,570.63 | 1,546.00 | 1,564.90 | 1,564.02 | 12,600 |
| Sep 12, 2023 | 1,533.34 | 1,589.88 | 1,533.34 | 1,559.65 | 1,558.77 | 9,300 |
| Sep 11, 2023 | 1,521.75 | 1,521.75 | 1,521.75 | 1,521.75 | 1,520.89 | 4,900 |
| Sep 8, 2023 | 1,518.24 | 1,518.24 | 1,510.25 | 1,510.25 | 1,509.40 | 5,500 |
| Sep 7, 2023 | 1,543.74 | 1,543.74 | 1,504.01 | 1,517.58 | 1,516.73 | 8,000 |
| Sep 6, 2023 | 1,540.52 | 1,540.52 | 1,540.52 | 1,540.52 | 1,539.65 | 4,200 |
| Sep 5, 2023 | 1,572.10 | 1,572.10 | 1,572.10 | 1,572.10 | 1,571.21 | 5,600 |
| Sep 1, 2023 | 1,591.90 | 1,591.90 | 1,591.90 | 1,591.90 | 1,591.00 | 4,600 |
| Aug 31, 2023 | 1,602.00 | 1,602.00 | 1,585.70 | 1,588.69 | 1,587.80 | 8,900 |
| Aug 30, 2023 | 1,591.58 | 1,591.58 | 1,591.58 | 1,591.58 | 1,590.68 | 5,500 |
| Aug 29, 2023 | 1,578.26 | 1,603.40 | 1,558.00 | 1,564.80 | 1,563.92 | 7,100 |
| Aug 28, 2023 | 1,554.65 | 1,560.66 | 1,523.40 | 1,560.66 | 1,559.78 | 9,000 |
| Aug 25, 2023 | 1,563.46 | 1,563.46 | 1,558.58 | 1,558.58 | 1,557.70 | 5,600 |
| Aug 24, 2023 | 1,548.29 | 1,560.85 | 1,548.29 | 1,560.85 | 1,559.97 | 5,500 |
| Aug 23, 2023 | 1,495.10 | 1,541.97 | 1,495.10 | 1,540.00 | 1,539.13 | 7,700 |
| Aug 22, 2023 | 1,539.52 | 1,539.52 | 1,520.60 | 1,520.60 | 1,519.74 | 4,600 |
| Aug 21, 2023 | 1,540.98 | 1,558.89 | 1,540.98 | 1,554.58 | 1,553.70 | 5,500 |
| Aug 18, 2023 | 1,561.00 | 1,571.00 | 1,561.00 | 1,566.45 | 1,565.57 | 9,700 |
| Aug 17, 2023 | 1,569.33 | 1,610.41 | 1,548.00 | 1,565.24 | 1,564.36 | 16,300 |
| Aug 16, 2023 | 1,551.31 | 1,552.47 | 1,523.22 | 1,545.80 | 1,544.93 | 7,200 |
| Aug 15, 2023 | 1,531.30 | 1,552.03 | 1,510.15 | 1,552.03 | 1,551.16 | 5,300 |
| Aug 14, 2023 | 1,540.46 | 1,550.13 | 1,540.00 | 1,550.01 | 1,549.14 | 8,800 |
| Aug 11, 2023 | 1,559.95 | 1,600.00 | 1,555.66 | 1,567.87 | 1,566.99 | 11,200 |
| Aug 10, 2023 | 1,563.06 | 1,578.31 | 1,553.14 | 1,562.22 | 1,561.34 | 25,900 |
| Aug 9, 2023 | 1,569.15 | 1,569.15 | 1,535.50 | 1,548.88 | 1,548.01 | 9,800 |
| Aug 8, 2023 | 1,549.99 | 1,559.20 | 1,544.18 | 1,559.20 | 1,558.32 | 8,300 |
| Aug 7, 2023 | 1,572.15 | 1,573.96 | 1,548.50 | 1,551.78 | 1,550.91 | 5,800 |
| Aug 4, 2023 | 1,552.88 | 1,575.00 | 1,535.45 | 1,566.40 | 1,565.52 | 6,100 |
| Aug 3, 2023 | 1,561.12 | 1,594.10 | 1,554.30 | 1,583.00 | 1,582.11 | 6,600 |
| Aug 2, 2023 | 1,570.85 | 1,570.85 | 1,563.20 | 1,563.20 | 1,562.32 | 4,400 |
| Aug 1, 2023 | 1,583.86 | 1,583.86 | 1,583.86 | 1,583.86 | 1,582.97 | 4,900 |
| Jul 31, 2023 | 1,549.56 | 1,549.56 | 1,547.02 | 1,547.02 | 1,546.15 | 4,800 |
| Jul 28, 2023 | 1,537.63 | 1,537.63 | 1,537.63 | 1,537.63 | 1,536.76 | 4,800 |
| Jul 27, 2023 | 1,617.00 | 1,617.00 | 1,576.00 | 1,576.00 | 1,575.11 | 4,300 |
| Jul 26, 2023 | 1,602.27 | 1,609.00 | 1,600.17 | 1,607.11 | 1,606.21 | 7,100 |
| Jul 25, 2023 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 1,599.11 | 7,000 |
| Jul 24, 2023 | 1,574.39 | 1,595.03 | 1,570.53 | 1,582.23 | 1,581.34 | 13,100 |
| Jul 21, 2023 | 1,589.00 | 1,595.06 | 1,580.00 | 1,580.02 | 1,579.13 | 7,400 |
| Jul 20, 2023 | 1,539.80 | 1,568.66 | 1,539.80 | 1,568.66 | 1,567.78 | 5,900 |
| Jul 19, 2023 | 1,538.62 | 1,540.49 | 1,538.62 | 1,540.49 | 1,539.62 | 9,300 |
| Jul 18, 2023 | 1,542.26 | 1,542.26 | 1,511.69 | 1,511.70 | 1,510.85 | 7,200 |
| Jul 17, 2023 | 1,539.15 | 1,540.00 | 1,523.39 | 1,523.39 | 1,522.53 | 9,100 |
| Jul 14, 2023 | 1,456.15 | 1,501.07 | 1,456.15 | 1,501.07 | 1,500.22 | 9,500 |
| Jul 13, 2023 | 1,499.00 | 1,508.15 | 1,475.05 | 1,475.05 | 1,474.22 | 10,700 |
| Jul 12, 2023 | 1,457.15 | 1,485.35 | 1,457.12 | 1,484.22 | 1,483.38 | 15,400 |
| Jul 11, 2023 | 1,450.00 | 1,450.69 | 1,427.21 | 1,436.30 | 1,435.49 | 7,600 |
| Jul 10, 2023 | 1,418.45 | 1,430.42 | 1,410.00 | 1,430.42 | 1,429.61 | 9,800 |
| Jul 7, 2023 | 1,397.94 | 1,397.94 | 1,397.94 | 1,397.94 | 1,397.15 | 8,700 |
| Jul 6, 2023 | 1,388.50 | 1,388.50 | 1,370.75 | 1,380.13 | 1,379.35 | 12,000 |
| Jul 5, 2023 | 1,377.88 | 1,405.59 | 1,377.88 | 1,384.04 | 1,383.26 | 9,600 |
| Jul 3, 2023 | 1,383.86 | 1,383.86 | 1,383.86 | 1,383.86 | 1,383.08 | 3,100 |
| Jun 30, 2023 | 1,385.13 | 1,388.91 | 1,383.35 | 1,388.91 | 1,388.13 | 10,000 |
| Jun 29, 2023 | 1,384.38 | 1,390.70 | 1,371.95 | 1,380.00 | 1,379.22 | 6,300 |
| Jun 28, 2023 | 1,358.04 | 1,370.00 | 1,358.04 | 1,370.00 | 1,369.23 | 8,500 |
| Jun 27, 2023 | 1,361.97 | 1,361.97 | 1,361.97 | 1,361.97 | 1,361.20 | 9,200 |
| Jun 26, 2023 | 1,359.18 | 1,359.18 | 1,350.06 | 1,350.06 | 1,349.30 | 5,900 |
| Jun 23, 2023 | 1,373.25 | 1,373.25 | 1,352.31 | 1,352.31 | 1,351.55 | 11,700 |
| Jun 22, 2023 | 1,386.00 | 1,386.00 | 1,375.45 | 1,375.45 | 1,374.68 | 5,700 |
| Jun 21, 2023 | 1,388.86 | 1,388.86 | 1,350.00 | 1,368.03 | 1,367.26 | 9,100 |
| Jun 20, 2023 | 1,363.88 | 1,374.00 | 1,353.67 | 1,361.50 | 1,360.73 | 12,600 |
| Jun 16, 2023 | 1,400.40 | 1,400.40 | 1,372.70 | 1,375.06 | 1,374.29 | 9,700 |
| Jun 15, 2023 | 1,390.38 | 1,394.71 | 1,390.38 | 1,394.71 | 1,393.92 | 6,200 |
| Jun 14, 2023 | 1,377.30 | 1,383.72 | 1,377.30 | 1,383.72 | 1,382.94 | 5,100 |
| Jun 13, 2023 | 1,410.00 | 1,410.00 | 1,368.08 | 1,368.08 | 1,367.31 | 8,200 |
| Jun 12, 2023 | 1,426.00 | 1,426.00 | 1,385.90 | 1,410.09 | 1,409.30 | 7,300 |
| Jun 9, 2023 | 1,432.06 | 1,432.07 | 1,432.06 | 1,432.07 | 1,431.26 | 4,800 |
| Jun 8, 2023 | 1,432.98 | 1,527.48 | 1,432.98 | 1,441.81 | 1,441.00 | 14,400 |
| Jun 7, 2023 | 1,478.83 | 1,510.22 | 1,416.08 | 1,421.69 | 1,420.89 | 12,000 |
| Jun 6, 2023 | 1,428.09 | 1,463.99 | 1,428.09 | 1,461.54 | 1,460.72 | 7,500 |
| Jun 5, 2023 | 1,440.13 | 1,440.13 | 1,419.84 | 1,419.84 | 1,419.04 | 9,500 |
| Jun 2, 2023 | 1,419.64 | 1,432.00 | 1,419.64 | 1,428.70 | 1,427.90 | 9,100 |
| Jun 1, 2023 | 1,377.36 | 1,378.59 | 1,371.76 | 1,371.76 | 1,370.99 | 9,200 |
| May 31, 2023 | 1,360.00 | 1,363.00 | 1,354.19 | 1,354.19 | 1,353.43 | 10,800 |
| May 30, 2023 | 1,325.00 | 1,336.90 | 1,323.14 | 1,336.90 | 1,336.15 | 13,600 |
| May 26, 2023 | 1,340.44 | 1,344.75 | 1,319.05 | 1,319.05 | 1,318.31 | 14,600 |
| May 25, 2023 | 1,360.63 | 1,366.65 | 1,338.31 | 1,340.00 | 1,339.25 | 11,500 |
| May 24, 2023 | 1,363.00 | 1,369.51 | 1,360.95 | 1,367.50 | 1,366.73 | 8,100 |
| May 23, 2023 | 1,385.00 | 1,392.64 | 1,353.80 | 1,387.38 | 1,386.60 | 9,500 |
| May 22, 2023 | 1,412.80 | 1,412.80 | 1,380.00 | 1,380.00 | 1,379.22 | 10,600 |
| May 19, 2023 | 1,375.83 | 1,375.83 | 1,375.83 | 1,375.83 | 1,375.06 | 4,500 |
| May 18, 2023 | 1,398.79 | 1,415.74 | 1,370.34 | 1,396.11 | 1,395.32 | 10,500 |
| May 17, 2023 | 1,413.00 | 1,413.00 | 1,367.10 | 1,379.76 | 1,378.98 | 17,100 |
| May 16, 2023 | 1,412.68 | 1,412.68 | 1,412.68 | 1,412.68 | 1,411.88 | 5,900 |
| May 15, 2023 | 1,412.68 | 1,412.68 | 1,412.68 | 1,412.68 | 1,411.88 | 3,700 |
| May 12, 2023 | 1,427.81 | 1,427.81 | 1,426.47 | 1,426.47 | 1,425.67 | 3,300 |
| May 11, 2023 | 1,436.49 | 1,448.20 | 1,421.44 | 1,421.44 | 1,420.64 | 10,900 |
| May 10, 2023 | 1,446.78 | 1,459.79 | 1,436.23 | 1,458.69 | 1,457.87 | 8,600 |
| May 9, 2023 | 1,437.13 | 1,465.44 | 1,437.13 | 1,462.48 | 1,461.66 | 4,200 |
| May 8, 2023 | 1,484.25 | 1,484.25 | 1,453.73 | 1,453.73 | 1,452.91 | 4,300 |
| May 5, 2023 | 1,432.20 | 1,438.41 | 1,432.20 | 1,438.41 | 1,437.60 | 3,600 |
| May 4, 2023 | 1,443.17 | 1,488.51 | 1,419.21 | 1,419.21 | 1,418.41 | 17,400 |
| May 3, 2023 | 1,449.26 | 1,449.26 | 1,449.26 | 1,449.26 | 1,448.44 | 7,800 |
| May 2, 2023 | 1,433.46 | 1,433.46 | 1,350.51 | 1,408.22 | 1,407.43 | 19,100 |
| May 1, 2023 | 1,422.36 | 1,452.50 | 1,404.44 | 1,452.50 | 1,451.68 | 10,400 |
| Apr 28, 2023 | 1,444.53 | 1,450.00 | 1,410.00 | 1,432.14 | 1,431.33 | 21,000 |
| Apr 27, 2023 | 1,477.10 | 1,477.10 | 1,451.00 | 1,452.16 | 1,451.34 | 6,800 |
| Apr 26, 2023 | 1,480.00 | 1,480.00 | 1,465.24 | 1,475.00 | 1,474.17 | 4,900 |
| Apr 25, 2023 | 1,540.09 | 1,540.09 | 1,498.71 | 1,503.00 | 1,502.15 | 6,600 |
| Apr 24, 2023 | 1,477.45 | 1,510.00 | 1,477.45 | 1,503.89 | 1,503.04 | 19,200 |
| Apr 21, 2023 | 1,511.26 | 1,527.84 | 1,503.54 | 1,525.00 | 1,524.14 | 17,000 |
| Apr 20, 2023 | 1,505.00 | 1,525.00 | 1,493.94 | 1,525.00 | 1,524.14 | 30,500 |
Related Tickers
THG The Hanover Insurance Group, Inc.
131.08
+3.04%
AHL-PD Aspen Insurance Holdings Limited
19.45
+0.10%
CNA CNA Financial Corporation
44.44
+2.54%
SIGI Selective Insurance Group, Inc.
102.49
+1.06%
KMPR Kemper Corporation
58.01
+1.77%
STC Stewart Information Services Corporation
60.52
+2.23%
AHL-PC Aspen Insurance Holdings Limited
25.45
+0.20%
L Loews Corporation
75.64
+2.44%
WRB W. R. Berkley Corporation
82.40
+1.75%
HMN Horace Mann Educators Corporation
36.36
+2.71%