Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

White Mountains Insurance Group (NY: WTM )

1,753.11 +0.26 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1444 1449 1409 1431 20,990 -20.01(-1.38%)
Apr 27, 2023 1476 1476 1450 1451 6,815 -22.83(-1.55%)
Apr 26, 2023 1479 1479 1464 1474 4,900 -27.98(-1.86%)
Apr 25, 2023 1539 1539 1498 1502 6,777 -0.89(-0.06%)
Apr 24, 2023 1477 1509 1477 1503 19,200 -21.10(-1.38%)
Apr 21, 2023 1510 1527 1503 1524 17,050 +0.00(+0.00%)
Apr 20, 2023 1504 1524 1493 1524 30,520 +54.69(+3.72%)
Apr 19, 2023 1444 1469 1444 1469 9,408 +32.26(+2.24%)
Apr 18, 2023 1423 1438 1423 1437 6,851 +23.01(+1.63%)
Apr 17, 2023 1419 1419 1395 1414 7,029 +4.78(+0.34%)
Apr 14, 2023 1424 1433 1405 1409 13,052 -16.30(-1.14%)
Apr 13, 2023 1427 1446 1419 1426 6,758 +15.76(+1.12%)
Apr 12, 2023 1409 1412 1402 1410 10,932 +30.56(+2.22%)
Apr 11, 2023 1370 1389 1370 1379 5,884 +3.85(+0.28%)
Apr 10, 2023 1369 1380 1369 1376 9,752 +12.30(+0.90%)
Apr 06, 2023 1350 1392 1350 1363 13,074 +0.29(+0.02%)
Apr 05, 2023 1357 1363 1357 1363 5,936 -2.22(-0.16%)
Apr 04, 2023 1349 1372 1349 1365 12,602 -10.60(-0.77%)
Apr 03, 2023 1409 1409 1376 1376 12,720 -0.95(-0.07%)
Mar 31, 2023 1367 1395 1366 1377 12,277 +0.20(+0.01%)
Mar 30, 2023 1358 1385 1358 1377 5,103 +3.00(+0.22%)
Mar 29, 2023 1401 1412 1361 1374 6,617 -21.55(-1.54%)
Mar 28, 2023 1382 1395 1382 1395 7,454 +27.51(+2.01%)
Mar 27, 2023 1347 1402 1347 1368 8,499 +17.52(+1.30%)
Mar 24, 2023 1338 1356 1337 1350 13,700 +20.77(+1.56%)
Mar 23, 2023 1331 1339 1326 1329 12,405 -9.35(-0.70%)
Mar 22, 2023 1349 1349 1337 1339 12,917 -28.80(-2.11%)
Mar 21, 2023 1337 1369 1337 1367 14,295 +37.55(+2.82%)
Mar 20, 2023 1372 1381 1330 1330 18,643 -16.15(-1.20%)
Mar 17, 2023 1385 1385 1338 1346 26,793 -37.86(-2.74%)
Mar 16, 2023 1311 1400 1311 1384 19,414 +48.83(+3.66%)
Mar 15, 2023 1340 1343 1324 1335 13,369 -35.35(-2.58%)
Mar 14, 2023 1333 1370 1333 1370 11,396 +48.95(+3.70%)
Mar 13, 2023 1352 1352 1321 1321 11,777 -61.16(-4.42%)
Mar 10, 2023 1381 1383 1381 1383 9,199 +19.50(+1.43%)
Mar 09, 2023 1371 1371 1354 1363 11,788 -32.08(-2.30%)
Mar 08, 2023 1384 1395 1384 1395 11,394 +3.82(+0.27%)
Mar 07, 2023 1409 1409 1383 1391 11,914 -24.80(-1.75%)
Mar 06, 2023 1391 1423 1391 1416 7,686 +10.00(+0.71%)
Mar 03, 2023 1398 1406 1398 1406 13,839 -7.06(-0.50%)
Mar 02, 2023 1423 1444 1400 1413 11,688 -11.50(-0.81%)
Mar 01, 2023 1426 1446 1418 1425 11,079 -16.98(-1.18%)
Feb 28, 2023 1458 1461 1424 1442 13,038 -18.30(-1.25%)
Feb 27, 2023 1426 1460 1420 1460 9,540 -2.93(-0.20%)
Feb 24, 2023 1460 1463 1451 1463 10,583 -4.45(-0.30%)
Feb 23, 2023 1460 1494 1446 1467 6,885 +1.05(+0.07%)
Feb 22, 2023 1494 1509 1444 1466 15,789 -29.84(-1.99%)
Feb 21, 2023 1521 1533 1496 1496 10,821 -53.49(-3.45%)
Feb 17, 2023 1558 1558 1549 1550 8,457 +11.64(+0.76%)
Feb 16, 2023 1518 1547 1508 1538 12,835 +23.15(+1.53%)
Feb 15, 2023 1494 1522 1494 1515 9,970 -2.66(-0.18%)
Feb 14, 2023 1536 1538 1504 1518 10,273 -5.17(-0.34%)
Feb 13, 2023 1529 1549 1523 1523 12,240 +23.13(+1.54%)
Feb 10, 2023 1486 1517 1486 1500 8,925 +22.50(+1.52%)
Feb 09, 2023 1472 1477 1472 1477 7,284 -10.37(-0.70%)
Feb 08, 2023 1488 1503 1487 1487 8,444 -6.11(-0.41%)
Feb 07, 2023 1443 1523 1443 1494 9,413 +32.66(+2.24%)
Feb 06, 2023 1442 1468 1441 1461 13,856 +22.76(+1.58%)
Feb 03, 2023 1461 1462 1428 1438 13,381 -3.19(-0.22%)
Feb 02, 2023 1502 1502 1419 1441 17,174 -50.74(-3.40%)
Feb 01, 2023 1523 1523 1492 1492 11,303 -33.92(-2.22%)
Jan 31, 2023 1497 1537 1490 1526 11,228 +39.65(+2.67%)
Jan 30, 2023 1487 1487 1466 1486 10,458 -10.73(-0.72%)
Jan 27, 2023 1487 1497 1487 1497 5,627 +0.33(+0.02%)
Jan 26, 2023 1505 1520 1497 1497 14,353 -7.28(-0.48%)
Jan 25, 2023 1465 1520 1465 1504 17,238 +23.93(+1.62%)
Jan 24, 2023 1516 1516 1480 1480 9,092 -17.87(-1.19%)
Jan 23, 2023 1490 1507 1490 1498 8,711 +18.03(+1.22%)
Jan 20, 2023 1473 1480 1473 1480 9,192 +52.19(+3.66%)
Jan 19, 2023 1402 1428 1402 1428 13,691 -0.35(-0.02%)
Jan 18, 2023 1472 1473 1428 1428 9,068 -20.81(-1.44%)
Jan 17, 2023 1422 1449 1422 1449 10,014 +14.33(+1.00%)
Jan 13, 2023 1431 1443 1429 1435 8,754 +10.46(+0.73%)
Jan 12, 2023 1443 1446 1424 1424 14,563 -13.31(-0.93%)
Jan 11, 2023 1448 1448 1432 1437 6,993 -3.59(-0.25%)
Jan 10, 2023 1426 1448 1426 1441 7,296 +35.72(+2.54%)
Jan 09, 2023 1405 1405 1405 1405 5,493 -13.12(-0.92%)
Jan 06, 2023 1418 1436 1411 1418 8,810 +12.18(+0.87%)
Jan 05, 2023 1381 1409 1366 1406 8,674 +3.55(+0.25%)
Jan 04, 2023 1410 1417 1396 1403 5,950 +7.68(+0.55%)
Jan 03, 2023 1410 1423 1392 1395 6,083 -17.51(-1.24%)
Dec 30, 2022 1399 1412 1393 1412 7,444 +19.30(+1.39%)
Dec 29, 2022 1368 1393 1368 1393 8,139 +0.00(+0.00%)
Dec 28, 2022 1397 1397 1393 1393 8,741 -0.47(-0.03%)
Dec 27, 2022 1393 1400 1370 1394 8,635 +0.72(+0.05%)
Dec 23, 2022 1383 1393 1382 1393 10,076 +12.94(+0.94%)
Dec 22, 2022 1372 1380 1370 1380 10,595 -2.22(-0.16%)
Dec 21, 2022 1385 1409 1376 1382 15,139 +4.01(+0.29%)
Dec 20, 2022 1379 1420 1378 1378 21,284 +14.99(+1.10%)
Dec 19, 2022 1341 1365 1341 1363 18,342 +3.81(+0.28%)
Dec 16, 2022 1336 1368 1336 1359 33,254 +18.97(+1.42%)
Dec 15, 2022 1340 1372 1338 1340 17,624 -7.76(-0.58%)
Dec 14, 2022 1337 1353 1315 1348 12,439 +45.13(+3.46%)
Dec 13, 2022 1323 1336 1303 1303 10,715 -0.23(-0.02%)
Dec 12, 2022 1301 1303 1298 1303 9,291 +0.67(+0.05%)
Dec 09, 2022 1308 1328 1303 1303 7,569 -5.54(-0.42%)
Dec 08, 2022 1277 1308 1277 1308 11,687 +18.90(+1.47%)
Dec 07, 2022 1316 1318 1289 1289 10,553 -25.23(-1.92%)
Dec 06, 2022 1325 1325 1309 1315 9,402 -15.32(-1.15%)
Dec 05, 2022 1338 1338 1302 1330 9,768 -6.95(-0.52%)
Dec 02, 2022 1377 1388 1334 1337 19,048 -26.45(-1.94%)
Dec 01, 2022 1358 1378 1347 1363 6,689 +6.13(+0.45%)
Nov 30, 2022 1405 1405 1331 1357 22,159 -59.75(-4.22%)
Nov 29, 2022 1431 1434 1413 1417 11,124 -4.12(-0.29%)
Nov 28, 2022 1410 1428 1393 1421 12,506 +21.02(+1.50%)
Nov 25, 2022 1377 1404 1377 1400 6,930 +8.30(+0.60%)
Nov 23, 2022 1381 1410 1376 1392 10,585 -12.99(-0.92%)
Nov 22, 2022 1332 1405 1332 1405 12,758 +56.31(+4.18%)
Nov 21, 2022 1349 1353 1325 1348 13,703 -8.81(-0.65%)
Nov 18, 2022 1323 1361 1319 1357 11,941 +34.83(+2.63%)
Nov 17, 2022 1323 1346 1322 1322 7,529 -8.82(-0.66%)
Nov 16, 2022 1310 1342 1310 1331 10,380 +11.99(+0.91%)
Nov 15, 2022 1293 1334 1274 1319 12,570 +19.51(+1.50%)
Nov 14, 2022 1296 1302 1294 1300 8,354 -22.53(-1.70%)
Nov 11, 2022 1335 1335 1280 1322 13,447 -6.12(-0.46%)
Nov 10, 2022 1354 1354 1307 1328 11,517 -10.93(-0.82%)
Nov 09, 2022 1360 1361 1317 1339 8,802 -10.22(-0.76%)
Nov 08, 2022 1330 1349 1330 1349 6,416 +15.18(+1.14%)
Nov 07, 2022 1322 1345 1322 1334 9,065 -5.10(-0.38%)
Nov 04, 2022 1342 1348 1326 1339 5,471 -22.96(-1.69%)
Nov 03, 2022 1383 1383 1353 1362 6,652 -33.49(-2.40%)
Nov 02, 2022 1390 1396 1390 1396 5,278 +1.20(+0.09%)
Nov 01, 2022 1406 1406 1390 1395 7,427 -19.72(-1.39%)
Oct 31, 2022 1380 1419 1372 1414 11,316 +19.89(+1.43%)
Oct 28, 2022 1375 1394 1373 1394 15,496 +18.70(+1.36%)
Oct 27, 2022 1381 1381 1373 1376 7,383 +18.49(+1.36%)
Oct 26, 2022 1351 1384 1351 1357 15,131 +23.60(+1.77%)
Oct 25, 2022 1320 1334 1320 1334 7,694 +14.75(+1.12%)
Oct 24, 2022 1319 1,003 -13.39(-1.01%)
Oct 21, 2022 1358 1360 1326 1332 9,069 -28.46(-2.09%)
Oct 20, 2022 1367 1368 1355 1361 14,265 -3.48(-0.26%)
Oct 19, 2022 1361 1364 1342 1364 6,375 -3.64(-0.27%)
Oct 18, 2022 1368 1368 1353 1368 8,181 +3.52(+0.26%)
Oct 17, 2022 1350 1375 1343 1364 13,453 +9.27(+0.68%)
Oct 14, 2022 1377 1377 1338 1355 8,868 +5.91(+0.44%)
Oct 13, 2022 1310 1354 1310 1349 7,136 +33.84(+2.57%)
Oct 12, 2022 1303 1315 1302 1315 6,908 -8.54(-0.65%)
Oct 11, 2022 1319 1324 1317 1324 10,927 +5.88(+0.45%)
Oct 10, 2022 1306 1323 1304 1318 6,434 +3.98(+0.30%)
Oct 07, 2022 1322 1322 1308 1314 6,943 -15.42(-1.16%)
Oct 06, 2022 1373 1373 1329 1329 13,516 -43.18(-3.15%)
Oct 05, 2022 1367 1396 1363 1373 12,433 +9.81(+0.72%)
Oct 04, 2022 1363 1364 1348 1363 11,870 +51.61(+3.94%)
Oct 03, 2022 1307 1321 1291 1311 7,620 +9.85(+0.76%)
Sep 30, 2022 1294 1318 1278 1301 13,932 +14.08(+1.09%)
Sep 29, 2022 1265 1289 1263 1287 11,167 +4.60(+0.36%)
Sep 28, 2022 1260 1316 1253 1283 24,941 +27.58(+2.20%)
Sep 27, 2022 1178 1277 1178 1255 29,742 +79.64(+6.78%)
Sep 26, 2022 1211 1211 1170 1175 18,222 -44.75(-3.67%)
Sep 23, 2022 1243 1243 1217 1220 16,716 -31.05(-2.48%)
Sep 22, 2022 1357 1357 1234 1251 41,353 -113.79(-8.34%)
Sep 21, 2022 1385 1385 1359 1365 32,878 -20.82(-1.50%)
Sep 20, 2022 1387 1388 1370 1386 45,297 -1.46(-0.11%)
Sep 19, 2022 1372 1389 1369 1387 26,680 +6.94(+0.50%)
Sep 16, 2022 1372 1380 1368 1380 41,367 +6.14(+0.45%)
Sep 15, 2022 1371 1379 1367 1374 30,857 +2.27(+0.17%)
Sep 14, 2022 1365 1372 1361 1372 24,963 +6.77(+0.50%)
Sep 13, 2022 1360 1380 1355 1365 15,210 -1.75(-0.13%)
Sep 12, 2022 1371 1377 1355 1367 17,030 -1.00(-0.07%)
Sep 09, 2022 1391 1391 1367 1368 11,712 -23.74(-1.71%)
Sep 08, 2022 1371 1392 1371 1392 18,026 +16.19(+1.18%)
Sep 07, 2022 1354 1379 1354 1375 20,586 +16.65(+1.23%)
Sep 06, 2022 1358 1362 1354 1359 15,865 +1.58(+0.12%)
Sep 02, 2022 1374 1379 1357 1357 15,330 -0.86(-0.06%)
Sep 01, 2022 1363 1366 1350 1358 23,216 -10.12(-0.74%)
Aug 31, 2022 1371 1382 1365 1368 21,745 -2.18(-0.16%)
Aug 30, 2022 1369 1371 1362 1370 14,918 +1.18(+0.09%)
Aug 29, 2022 1362 1370 1355 1369 17,092 +6.15(+0.45%)
Aug 26, 2022 1348 1363 1348 1363 16,990 +5.60(+0.41%)
Aug 25, 2022 1355 1363 1351 1357 16,370 +5.86(+0.43%)
Aug 24, 2022 1348 1372 1348 1352 17,615 +3.37(+0.25%)
Aug 23, 2022 1353 1370 1345 1348 24,561 +2.34(+0.17%)
Aug 22, 2022 1344 1360 1344 1346 18,642 +42.47(+3.26%)
Aug 19, 2022 1309 1309 1303 1303 6,949 +5.94(+0.46%)
Aug 18, 2022 1300 1302 1297 1298 3,506 +4.84(+0.37%)
Aug 17, 2022 1299 1299 1291 1293 6,408 -0.04(-0.00%)
Aug 16, 2022 1288 1293 1286 1293 7,485 -1.11(-0.09%)
Aug 15, 2022 1291 1304 1287 1294 8,540 +0.49(+0.04%)
Aug 12, 2022 1278 1305 1278 1293 14,364 +31.98(+2.54%)
Aug 11, 2022 1253 1261 1253 1261 8,497 +15.56(+1.25%)
Aug 10, 2022 1255 1255 1246 1246 8,147 -14.54(-1.15%)
Aug 09, 2022 1239 1260 1238 1260 9,362 +20.11(+1.62%)
Aug 08, 2022 1255 1275 1238 1240 10,291 -8.64(-0.69%)
Aug 05, 2022 1234 1254 1234 1249 7,451 +14.65(+1.19%)
Aug 04, 2022 1259 1259 1232 1234 12,461 -22.17(-1.76%)
Aug 03, 2022 1253 1259 1253 1256 10,240 +0.51(+0.04%)
Aug 02, 2022 1259 1279 1256 1256 8,195 -6.30(-0.50%)
Aug 01, 2022 1243 1262 1241 1262 21,036 +24.34(+1.97%)
Jul 29, 2022 1228 1252 1228 1238 16,909 +10.26(+0.84%)
Jul 28, 2022 1234 1242 1228 1228 12,342 -13.88(-1.12%)
Jul 27, 2022 1239 1246 1239 1241 9,614 -7.58(-0.61%)
Jul 26, 2022 1256 1256 1241 1249 9,762 +15.60(+1.26%)
Jul 25, 2022 1226 1240 1226 1233 14,368 +7.96(+0.65%)
Jul 22, 2022 1230 1236 1225 1225 11,466 -2.14(-0.17%)
Jul 21, 2022 1215 1228 1214 1228 14,664 +3.03(+0.25%)
Jul 20, 2022 1234 1241 1220 1225 11,499 -15.98(-1.29%)
Jul 19, 2022 1244 1244 1241 1241 7,912 +7.55(+0.61%)
Jul 18, 2022 1242 1245 1228 1233 10,584 -10.97(-0.88%)
Jul 15, 2022 1231 1244 1229 1244 10,700 +10.90(+0.88%)
Jul 14, 2022 1223 1245 1221 1233 18,313 -4.00(-0.32%)
Jul 13, 2022 1243 1249 1237 1237 11,407 -5.79(-0.47%)
Jul 12, 2022 1253 1254 1243 1243 12,395 -2.73(-0.22%)
Jul 11, 2022 1238 1255 1238 1246 13,509 +4.64(+0.37%)
Jul 08, 2022 1243 1261 1237 1241 11,661 -10.23(-0.82%)
Jul 07, 2022 1280 1280 1251 1251 9,887 -17.38(-1.37%)
Jul 06, 2022 1240 1269 1233 1269 32,322 +31.33(+2.53%)
Jul 05, 2022 1246 1246 1229 1237 33,191 -20.28(-1.61%)
Jul 01, 2022 1241 1262 1241 1258 11,846 +12.99(+1.04%)
Jun 30, 2022 1215 1254 1215 1245 22,590 +16.93(+1.38%)
Jun 29, 2022 1248 1248 1219 1228 38,584 -26.87(-2.14%)
Jun 28, 2022 1267 1267 1251 1254 11,543 -26.54(-2.07%)
Jun 27, 2022 1274 1287 1273 1281 13,397 +4.70(+0.37%)
Jun 24, 2022 1242 1290 1242 1276 20,899 +37.14(+3.00%)
Jun 23, 2022 1246 1247 1239 1239 15,084 +5.11(+0.41%)
Jun 22, 2022 1223 1235 1223 1234 22,584 +17.71(+1.46%)
Jun 21, 2022 1219 1228 1209 1216 24,728 +1.84(+0.15%)
Jun 17, 2022 1222 1227 1213 1214 31,464 -13.35(-1.09%)
Jun 16, 2022 1228 1246 1225 1228 28,310 -12.24(-0.99%)
Jun 15, 2022 1243 1248 1236 1240 21,789 +9.49(+0.77%)
Jun 14, 2022 1205 1234 1205 1231 14,313 +31.69(+2.64%)
Jun 13, 2022 1223 1224 1199 1199 17,281 -29.73(-2.42%)
Jun 10, 2022 1231 1240 1223 1229 16,888 -10.79(-0.87%)
Jun 09, 2022 1241 1251 1239 1239 11,524 -8.72(-0.70%)
Jun 08, 2022 1281 1281 1248 1248 12,359 -27.84(-2.18%)
Jun 07, 2022 1256 1276 1256 1276 12,752 +16.41(+1.30%)
Jun 06, 2022 1263 1272 1257 1260 13,921 +8.20(+0.66%)
Jun 03, 2022 1248 1270 1248 1251 7,090 +3.22(+0.26%)
Jun 02, 2022 1257 1259 1244 1248 9,497 -12.46(-0.99%)
Jun 01, 2022 1235 1261 1233 1261 17,024 +17.37(+1.40%)
May 31, 2022 1257 1273 1243 1243 17,536 -6.46(-0.52%)
May 27, 2022 1227 1256 1205 1250 17,934 +27.24(+2.23%)
May 26, 2022 1230 1247 1218 1222 10,065 +0.35(+0.03%)
May 25, 2022 1196 1227 1196 1222 12,321 +33.28(+2.80%)
May 24, 2022 1178 1194 1170 1189 18,926 +7.34(+0.62%)
May 23, 2022 1199 1200 1182 1182 8,290 +0.26(+0.02%)
May 20, 2022 1166 1187 1163 1181 16,152 -0.47(-0.04%)
May 19, 2022 1167 1182 1162 1182 24,524 +15.18(+1.30%)
May 18, 2022 1173 1174 1165 1167 13,635 -24.01(-2.02%)
May 17, 2022 1174 1191 1173 1191 12,179 +23.24(+1.99%)
May 16, 2022 1163 1168 1158 1167 10,445 +5.32(+0.46%)
May 13, 2022 1134 1168 1134 1162 17,229 +16.11(+1.41%)
May 12, 2022 1121 1147 1114 1146 24,499 +17.40(+1.54%)
May 11, 2022 1114 1145 1114 1128 13,559 +5.19(+0.46%)
May 10, 2022 1135 1137 1115 1123 22,342 -12.36(-1.09%)
May 09, 2022 1114 1144 1109 1136 28,951 +83.54(+7.94%)
May 06, 2022 1044 1054 1040 1052 14,686 +3.44(+0.33%)
May 05, 2022 1053 1054 1045 1049 12,262 -21.17(-1.98%)
May 04, 2022 1047 1070 1041 1070 10,861 +22.59(+2.16%)
May 03, 2022 1049 1058 1047 1047 9,141 -1.50(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.