National Western Life Group, Inc. (NWLI)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 498.00 | 499.45 | 496.75 | 499.30 | 499.30 | 101,800 |
| 02 July 2024 | 496.85 | 497.35 | 496.85 | 497.00 | 497.00 | 23,100 |
| 01 July 2024 | 497.08 | 497.23 | 496.81 | 496.86 | 496.86 | 22,900 |
| 28 June 2024 | 497.71 | 497.71 | 496.51 | 496.94 | 496.94 | 22,700 |
| 27 June 2024 | 498.99 | 498.99 | 496.50 | 497.93 | 497.93 | 44,400 |
| 26 June 2024 | 495.01 | 498.00 | 495.01 | 496.00 | 496.00 | 52,100 |
| 25 June 2024 | 495.05 | 495.21 | 495.02 | 495.05 | 495.05 | 29,100 |
| 24 June 2024 | 495.50 | 495.50 | 494.85 | 495.10 | 495.10 | 39,000 |
| 21 June 2024 | 495.50 | 496.00 | 494.25 | 495.14 | 495.14 | 84,600 |
| 20 June 2024 | 491.00 | 492.91 | 491.00 | 492.66 | 492.66 | 25,600 |
| 18 June 2024 | 491.00 | 491.21 | 490.05 | 491.01 | 491.01 | 10,500 |
| 17 June 2024 | 490.05 | 491.12 | 490.03 | 490.03 | 490.03 | 11,700 |
| 14 June 2024 | 491.68 | 491.80 | 490.00 | 490.01 | 490.01 | 52,400 |
| 13 June 2024 | 491.80 | 492.01 | 490.21 | 491.31 | 491.31 | 37,600 |
| 12 June 2024 | 492.18 | 492.80 | 491.88 | 491.88 | 491.88 | 25,100 |
| 11 June 2024 | 491.98 | 492.00 | 491.50 | 491.80 | 491.80 | 21,100 |
| 10 June 2024 | 492.92 | 493.00 | 491.97 | 492.22 | 492.22 | 19,800 |
| 07 June 2024 | 493.00 | 493.92 | 490.80 | 492.60 | 492.60 | 16,500 |
| 06 June 2024 | 493.00 | 495.38 | 492.95 | 493.02 | 493.02 | 7,400 |
| 05 June 2024 | 492.00 | 492.86 | 491.50 | 492.40 | 492.40 | 38,000 |
| 04 June 2024 | 490.02 | 491.90 | 490.02 | 491.90 | 491.90 | 9,000 |
| 03 June 2024 | 490.25 | 490.75 | 490.00 | 490.61 | 490.61 | 28,100 |
| 31 May 2024 | 490.00 | 490.50 | 490.00 | 490.50 | 490.50 | 14,200 |
| 30 May 2024 | 489.73 | 489.76 | 489.05 | 489.52 | 489.52 | 6,300 |
| 29 May 2024 | 488.02 | 489.63 | 488.02 | 489.10 | 489.10 | 13,200 |
| 28 May 2024 | 488.25 | 489.40 | 488.11 | 489.01 | 489.01 | 10,000 |
| 24 May 2024 | 489.46 | 489.46 | 487.42 | 488.11 | 488.11 | 11,600 |
| 23 May 2024 | 488.38 | 488.38 | 487.60 | 488.00 | 488.00 | 27,400 |
| 22 May 2024 | 488.02 | 488.62 | 488.01 | 488.18 | 488.18 | 14,600 |
| 21 May 2024 | 488.01 | 489.26 | 488.00 | 488.62 | 488.62 | 16,200 |
| 20 May 2024 | 488.05 | 488.99 | 488.05 | 488.11 | 488.11 | 18,100 |
| 17 May 2024 | 490.47 | 490.47 | 487.75 | 488.01 | 488.01 | 42,500 |
| 16 May 2024 | 492.40 | 492.40 | 488.67 | 491.23 | 491.23 | 13,600 |
| 15 May 2024 | 490.50 | 491.29 | 490.50 | 491.29 | 491.29 | 7,000 |
| 14 May 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | 4,000 |
| 13 May 2024 | 490.00 | 491.57 | 490.00 | 490.62 | 490.62 | 9,500 |
| 10 May 2024 | 490.50 | 490.65 | 489.50 | 490.65 | 490.65 | 8,700 |
| 09 May 2024 | 491.00 | 491.17 | 489.50 | 490.83 | 490.83 | 32,400 |
| 08 May 2024 | 490.11 | 490.32 | 489.19 | 490.19 | 490.19 | 19,200 |
| 07 May 2024 | 489.00 | 490.51 | 488.31 | 489.55 | 489.55 | 24,500 |
| 06 May 2024 | 488.50 | 489.80 | 487.50 | 489.80 | 489.80 | 15,800 |
| 03 May 2024 | 489.07 | 489.54 | 488.20 | 488.48 | 488.48 | 30,100 |
| 02 May 2024 | 488.98 | 489.22 | 488.20 | 488.90 | 488.90 | 23,100 |
| 01 May 2024 | 489.90 | 490.45 | 488.20 | 488.20 | 488.20 | 7,400 |
| 30 Apr 2024 | 489.14 | 489.30 | 488.80 | 488.82 | 488.82 | 6,700 |
| 29 Apr 2024 | 489.74 | 491.00 | 487.75 | 488.25 | 488.25 | 18,800 |
| 26 Apr 2024 | 488.90 | 489.05 | 488.30 | 488.30 | 488.30 | 5,100 |
| 25 Apr 2024 | 490.79 | 490.79 | 487.01 | 488.15 | 488.15 | 21,900 |
| 24 Apr 2024 | 487.50 | 490.82 | 487.50 | 490.05 | 490.05 | 33,500 |
| 23 Apr 2024 | 487.53 | 487.53 | 487.53 | 487.53 | 487.53 | 3,600 |
| 22 Apr 2024 | 488.26 | 489.84 | 487.25 | 487.25 | 487.25 | 10,500 |
| 19 Apr 2024 | 486.64 | 488.25 | 486.64 | 487.51 | 487.51 | 7,400 |
| 18 Apr 2024 | 487.50 | 488.63 | 486.00 | 487.21 | 487.21 | 85,100 |
| 17 Apr 2024 | 488.01 | 489.00 | 485.00 | 486.80 | 486.80 | 70,400 |
| 16 Apr 2024 | 489.00 | 490.00 | 485.16 | 487.81 | 487.81 | 39,400 |
| 15 Apr 2024 | 490.50 | 491.06 | 486.61 | 489.00 | 489.00 | 16,800 |
| 12 Apr 2024 | 490.33 | 491.30 | 490.33 | 491.02 | 491.02 | 13,200 |
| 11 Apr 2024 | 492.00 | 492.00 | 490.33 | 490.33 | 490.33 | 34,600 |
| 10 Apr 2024 | 491.60 | 492.00 | 490.50 | 491.52 | 491.52 | 18,200 |
| 09 Apr 2024 | 492.75 | 492.75 | 491.60 | 491.60 | 491.60 | 10,700 |
| 08 Apr 2024 | 491.80 | 492.23 | 491.60 | 491.90 | 491.90 | 11,300 |
| 05 Apr 2024 | 491.77 | 491.93 | 491.75 | 491.76 | 491.76 | 3,400 |
| 04 Apr 2024 | 493.00 | 493.00 | 491.77 | 492.10 | 492.10 | 8,400 |
| 03 Apr 2024 | 492.50 | 492.70 | 492.00 | 492.70 | 492.70 | 10,900 |
| 02 Apr 2024 | 492.10 | 493.00 | 491.88 | 492.42 | 492.42 | 7,500 |
| 01 Apr 2024 | 492.20 | 492.45 | 491.77 | 492.07 | 492.07 | 4,800 |
| 28 Mar 2024 | 491.52 | 491.96 | 491.52 | 491.96 | 491.96 | 7,300 |
| 27 Mar 2024 | 492.00 | 492.10 | 490.56 | 491.54 | 491.54 | 5,500 |
| 26 Mar 2024 | 491.85 | 492.40 | 490.50 | 491.10 | 491.10 | 26,900 |
| 25 Mar 2024 | 490.50 | 492.00 | 490.50 | 490.52 | 490.52 | 4,400 |
| 22 Mar 2024 | 490.00 | 490.40 | 490.00 | 490.40 | 490.40 | 3,100 |
| 21 Mar 2024 | 488.00 | 490.93 | 487.90 | 490.41 | 490.41 | 39,400 |
| 20 Mar 2024 | 488.00 | 488.00 | 487.61 | 487.70 | 487.70 | 4,700 |
| 19 Mar 2024 | 485.90 | 488.46 | 485.90 | 487.75 | 487.75 | 38,700 |
| 18 Mar 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 486.00 | 9,200 |
| 15 Mar 2024 | 485.00 | 486.00 | 485.00 | 485.55 | 485.55 | 21,100 |
| 14 Mar 2024 | 485.50 | 486.00 | 484.30 | 486.00 | 486.00 | 12,100 |
| 13 Mar 2024 | 485.00 | 485.24 | 484.50 | 485.24 | 485.24 | 9,600 |
| 12 Mar 2024 | 485.00 | 485.01 | 485.00 | 485.00 | 485.00 | 3,600 |
| 11 Mar 2024 | 486.00 | 486.00 | 484.28 | 484.52 | 484.52 | 12,200 |
| 08 Mar 2024 | 485.60 | 485.71 | 485.00 | 485.44 | 485.44 | 18,200 |
| 07 Mar 2024 | 485.50 | 485.50 | 483.90 | 484.97 | 484.97 | 11,800 |
| 06 Mar 2024 | 484.76 | 484.95 | 484.06 | 484.50 | 484.50 | 4,400 |
| 05 Mar 2024 | 487.48 | 487.48 | 480.00 | 483.92 | 483.92 | 23,800 |
| 04 Mar 2024 | 486.00 | 486.27 | 486.00 | 486.00 | 486.00 | 4,700 |
| 01 Mar 2024 | 485.75 | 486.54 | 485.74 | 486.00 | 486.00 | 4,800 |
| 29 Feb 2024 | 485.90 | 487.33 | 485.58 | 485.58 | 485.58 | 7,500 |
| 28 Feb 2024 | 485.00 | 485.40 | 485.00 | 485.04 | 485.04 | 3,400 |
| 27 Feb 2024 | 485.75 | 485.95 | 485.35 | 485.35 | 485.35 | 5,700 |
| 26 Feb 2024 | 485.65 | 485.65 | 484.63 | 485.25 | 485.25 | 7,100 |
| 23 Feb 2024 | 485.67 | 486.30 | 485.66 | 486.25 | 486.25 | 5,400 |
| 22 Feb 2024 | 484.00 | 485.48 | 484.00 | 484.96 | 484.96 | 9,300 |
| 21 Feb 2024 | 483.52 | 484.24 | 483.51 | 483.75 | 483.75 | 8,600 |
| 20 Feb 2024 | 483.71 | 484.45 | 483.51 | 483.86 | 483.86 | 8,500 |
| 16 Feb 2024 | 484.24 | 484.88 | 484.24 | 484.84 | 484.84 | 6,700 |
| 15 Feb 2024 | 484.50 | 484.50 | 484.23 | 484.39 | 484.39 | 22,600 |
| 14 Feb 2024 | 483.51 | 484.27 | 483.50 | 484.27 | 484.27 | 13,000 |
| 13 Feb 2024 | 484.00 | 484.50 | 483.50 | 483.52 | 483.52 | 29,700 |
| 12 Feb 2024 | 481.10 | 485.70 | 481.10 | 484.24 | 484.24 | 33,800 |
| 09 Feb 2024 | 483.01 | 484.50 | 482.75 | 484.28 | 484.28 | 16,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.