National Western Life Group, Inc. (NWLI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 495.05 | 495.21 | 495.02 | 495.05 | 495.05 | 24,600 |
| Jun 24, 2024 | 495.50 | 495.50 | 494.85 | 495.10 | 495.10 | 39,000 |
| Jun 21, 2024 | 495.50 | 496.00 | 494.25 | 495.14 | 495.14 | 84,600 |
| Jun 20, 2024 | 491.00 | 492.91 | 491.00 | 492.66 | 492.66 | 25,600 |
| Jun 18, 2024 | 491.00 | 491.21 | 490.05 | 491.01 | 491.01 | 10,500 |
| Jun 17, 2024 | 490.05 | 491.12 | 490.03 | 490.03 | 490.03 | 11,700 |
| Jun 14, 2024 | 491.68 | 491.80 | 490.00 | 490.01 | 490.01 | 52,400 |
| Jun 13, 2024 | 491.80 | 492.01 | 490.21 | 491.31 | 491.31 | 37,600 |
| Jun 12, 2024 | 492.18 | 492.80 | 491.88 | 491.88 | 491.88 | 25,100 |
| Jun 11, 2024 | 491.98 | 492.00 | 491.50 | 491.80 | 491.80 | 21,100 |
| Jun 10, 2024 | 492.92 | 493.00 | 491.97 | 492.22 | 492.22 | 19,800 |
| Jun 07, 2024 | 493.00 | 493.92 | 490.80 | 492.60 | 492.60 | 16,500 |
| Jun 06, 2024 | 493.00 | 495.38 | 492.95 | 493.02 | 493.02 | 7,400 |
| Jun 05, 2024 | 492.00 | 492.86 | 491.50 | 492.40 | 492.40 | 38,000 |
| Jun 04, 2024 | 490.02 | 491.90 | 490.02 | 491.90 | 491.90 | 9,000 |
| Jun 03, 2024 | 490.25 | 490.75 | 490.00 | 490.61 | 490.61 | 28,100 |
| May 31, 2024 | 490.00 | 490.50 | 490.00 | 490.50 | 490.50 | 14,200 |
| May 30, 2024 | 489.73 | 489.76 | 489.05 | 489.52 | 489.52 | 6,300 |
| May 29, 2024 | 488.02 | 489.63 | 488.02 | 489.10 | 489.10 | 13,200 |
| May 28, 2024 | 488.25 | 489.40 | 488.11 | 489.01 | 489.01 | 10,000 |
| May 24, 2024 | 489.46 | 489.46 | 487.42 | 488.11 | 488.11 | 11,600 |
| May 23, 2024 | 488.38 | 488.38 | 487.60 | 488.00 | 488.00 | 27,400 |
| May 22, 2024 | 488.02 | 488.62 | 488.01 | 488.18 | 488.18 | 14,600 |
| May 21, 2024 | 488.01 | 489.26 | 488.00 | 488.62 | 488.62 | 16,200 |
| May 20, 2024 | 488.05 | 488.99 | 488.05 | 488.11 | 488.11 | 18,100 |
| May 17, 2024 | 490.47 | 490.47 | 487.75 | 488.01 | 488.01 | 42,500 |
| May 16, 2024 | 492.40 | 492.40 | 488.67 | 491.23 | 491.23 | 13,600 |
| May 15, 2024 | 490.50 | 491.29 | 490.50 | 491.29 | 491.29 | 7,000 |
| May 14, 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | 4,000 |
| May 13, 2024 | 490.00 | 491.57 | 490.00 | 490.62 | 490.62 | 9,500 |
| May 10, 2024 | 490.50 | 490.65 | 489.50 | 490.65 | 490.65 | 8,700 |
| May 09, 2024 | 491.00 | 491.17 | 489.50 | 490.83 | 490.83 | 32,400 |
| May 08, 2024 | 490.11 | 490.32 | 489.19 | 490.19 | 490.19 | 19,200 |
| May 07, 2024 | 489.00 | 490.51 | 488.31 | 489.55 | 489.55 | 24,500 |
| May 06, 2024 | 488.50 | 489.80 | 487.50 | 489.80 | 489.80 | 15,800 |
| May 03, 2024 | 489.07 | 489.54 | 488.20 | 488.48 | 488.48 | 30,100 |
| May 02, 2024 | 488.98 | 489.22 | 488.20 | 488.90 | 488.90 | 23,100 |
| May 01, 2024 | 489.90 | 490.45 | 488.20 | 488.20 | 488.20 | 7,400 |
| Apr 30, 2024 | 489.14 | 489.30 | 488.80 | 488.82 | 488.82 | 6,700 |
| Apr 29, 2024 | 489.74 | 491.00 | 487.75 | 488.25 | 488.25 | 18,800 |
| Apr 26, 2024 | 488.90 | 489.05 | 488.30 | 488.30 | 488.30 | 5,100 |
| Apr 25, 2024 | 490.79 | 490.79 | 487.01 | 488.15 | 488.15 | 21,900 |
| Apr 24, 2024 | 487.50 | 490.82 | 487.50 | 490.05 | 490.05 | 33,500 |
| Apr 23, 2024 | 487.53 | 487.53 | 487.53 | 487.53 | 487.53 | 3,600 |
| Apr 22, 2024 | 488.26 | 489.84 | 487.25 | 487.25 | 487.25 | 10,500 |
| Apr 19, 2024 | 486.64 | 488.25 | 486.64 | 487.51 | 487.51 | 7,400 |
| Apr 18, 2024 | 487.50 | 488.63 | 486.00 | 487.21 | 487.21 | 85,100 |
| Apr 17, 2024 | 488.01 | 489.00 | 485.00 | 486.80 | 486.80 | 70,400 |
| Apr 16, 2024 | 489.00 | 490.00 | 485.16 | 487.81 | 487.81 | 39,400 |
| Apr 15, 2024 | 490.50 | 491.06 | 486.61 | 489.00 | 489.00 | 16,800 |
| Apr 12, 2024 | 490.33 | 491.30 | 490.33 | 491.02 | 491.02 | 13,200 |
| Apr 11, 2024 | 492.00 | 492.00 | 490.33 | 490.33 | 490.33 | 34,600 |
| Apr 10, 2024 | 491.60 | 492.00 | 490.50 | 491.52 | 491.52 | 18,200 |
| Apr 09, 2024 | 492.75 | 492.75 | 491.60 | 491.60 | 491.60 | 10,700 |
| Apr 08, 2024 | 491.80 | 492.23 | 491.60 | 491.90 | 491.90 | 11,300 |
| Apr 05, 2024 | 491.77 | 491.93 | 491.75 | 491.76 | 491.76 | 3,400 |
| Apr 04, 2024 | 493.00 | 493.00 | 491.77 | 492.10 | 492.10 | 8,400 |
| Apr 03, 2024 | 492.50 | 492.70 | 492.00 | 492.70 | 492.70 | 10,900 |
| Apr 02, 2024 | 492.10 | 493.00 | 491.88 | 492.42 | 492.42 | 7,500 |
| Apr 01, 2024 | 492.20 | 492.45 | 491.77 | 492.07 | 492.07 | 4,800 |
| Mar 28, 2024 | 491.52 | 491.96 | 491.52 | 491.96 | 491.96 | 7,300 |
| Mar 27, 2024 | 492.00 | 492.10 | 490.56 | 491.54 | 491.54 | 5,500 |
| Mar 26, 2024 | 491.85 | 492.40 | 490.50 | 491.10 | 491.10 | 26,900 |
| Mar 25, 2024 | 490.50 | 492.00 | 490.50 | 490.52 | 490.52 | 4,400 |
| Mar 22, 2024 | 490.00 | 490.40 | 490.00 | 490.40 | 490.40 | 3,100 |
| Mar 21, 2024 | 488.00 | 490.93 | 487.90 | 490.41 | 490.41 | 39,400 |
| Mar 20, 2024 | 488.00 | 488.00 | 487.61 | 487.70 | 487.70 | 4,700 |
| Mar 19, 2024 | 485.90 | 488.46 | 485.90 | 487.75 | 487.75 | 38,700 |
| Mar 18, 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 486.00 | 9,200 |
| Mar 15, 2024 | 485.00 | 486.00 | 485.00 | 485.55 | 485.55 | 21,100 |
| Mar 14, 2024 | 485.50 | 486.00 | 484.30 | 486.00 | 486.00 | 12,100 |
| Mar 13, 2024 | 485.00 | 485.24 | 484.50 | 485.24 | 485.24 | 9,600 |
| Mar 12, 2024 | 485.00 | 485.01 | 485.00 | 485.00 | 485.00 | 3,600 |
| Mar 11, 2024 | 486.00 | 486.00 | 484.28 | 484.52 | 484.52 | 12,200 |
| Mar 08, 2024 | 485.60 | 485.71 | 485.00 | 485.44 | 485.44 | 18,200 |
| Mar 07, 2024 | 485.50 | 485.50 | 483.90 | 484.97 | 484.97 | 11,800 |
| Mar 06, 2024 | 484.76 | 484.95 | 484.06 | 484.50 | 484.50 | 4,400 |
| Mar 05, 2024 | 487.48 | 487.48 | 480.00 | 483.92 | 483.92 | 23,800 |
| Mar 04, 2024 | 486.00 | 486.27 | 486.00 | 486.00 | 486.00 | 4,700 |
| Mar 01, 2024 | 485.75 | 486.54 | 485.74 | 486.00 | 486.00 | 4,800 |
| Feb 29, 2024 | 485.90 | 487.33 | 485.58 | 485.58 | 485.58 | 7,500 |
| Feb 28, 2024 | 485.00 | 485.40 | 485.00 | 485.04 | 485.04 | 3,400 |
| Feb 27, 2024 | 485.75 | 485.95 | 485.35 | 485.35 | 485.35 | 5,700 |
| Feb 26, 2024 | 485.65 | 485.65 | 484.63 | 485.25 | 485.25 | 7,100 |
| Feb 23, 2024 | 485.67 | 486.30 | 485.66 | 486.25 | 486.25 | 5,400 |
| Feb 22, 2024 | 484.00 | 485.48 | 484.00 | 484.96 | 484.96 | 9,300 |
| Feb 21, 2024 | 483.52 | 484.24 | 483.51 | 483.75 | 483.75 | 8,600 |
| Feb 20, 2024 | 483.71 | 484.45 | 483.51 | 483.86 | 483.86 | 8,500 |
| Feb 16, 2024 | 484.24 | 484.88 | 484.24 | 484.84 | 484.84 | 6,700 |
| Feb 15, 2024 | 484.50 | 484.50 | 484.23 | 484.39 | 484.39 | 22,600 |
| Feb 14, 2024 | 483.51 | 484.27 | 483.50 | 484.27 | 484.27 | 13,000 |
| Feb 13, 2024 | 484.00 | 484.50 | 483.50 | 483.52 | 483.52 | 29,700 |
| Feb 12, 2024 | 481.10 | 485.70 | 481.10 | 484.24 | 484.24 | 33,800 |
| Feb 09, 2024 | 483.01 | 484.50 | 482.75 | 484.28 | 484.28 | 16,900 |
| Feb 08, 2024 | 484.46 | 484.46 | 484.12 | 484.12 | 484.12 | 4,600 |
| Feb 07, 2024 | 483.60 | 484.15 | 483.60 | 484.00 | 484.00 | 11,000 |
| Feb 06, 2024 | 483.64 | 483.64 | 483.56 | 483.56 | 483.56 | 4,500 |
| Feb 05, 2024 | 483.37 | 483.77 | 483.37 | 483.51 | 483.51 | 7,500 |
| Feb 02, 2024 | 483.64 | 483.72 | 483.10 | 483.10 | 483.10 | 12,600 |
| Feb 01, 2024 | 483.70 | 484.49 | 483.62 | 483.62 | 483.62 | 13,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.