NWLI - National Western Life Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019274.25278.90271.51275.25275.257,300
May 17, 2019277.51281.30275.62277.40277.407,700
May 16, 2019275.41281.06275.11279.08279.0810,300
May 15, 2019273.90275.50272.70275.24275.246,800
May 14, 2019277.10277.95274.96276.13276.1317,100
May 13, 2019270.98276.13270.30276.13276.136,400
May 10, 2019270.14274.99269.30274.55274.557,200
May 09, 2019269.00269.70264.87266.11266.116,600
May 08, 2019268.86272.60268.22268.22268.2210,900
May 07, 2019267.50270.83267.00269.53269.538,200
May 06, 2019264.25269.96264.25268.56268.567,800
May 03, 2019267.80268.00267.10267.35267.353,400
May 02, 2019265.92268.34265.06266.27266.277,900
May 01, 2019273.91273.91266.00266.06266.065,500
Apr 30, 2019269.88270.30266.08266.72266.727,300
Apr 29, 2019258.77271.33258.77268.22268.2210,600
Apr 26, 2019256.00258.89256.00257.42257.424,400
Apr 25, 2019260.25262.38252.49255.22255.2213,800
Apr 24, 2019259.00261.25257.35259.00259.009,000
Apr 23, 2019260.55261.89256.17257.32257.329,100
Apr 22, 2019264.43264.43260.27260.44260.445,700
Apr 18, 2019266.09267.65264.10264.46264.464,900
Apr 17, 2019267.48267.80264.96266.94266.947,200
Apr 16, 2019267.50271.00265.49265.49265.4910,500
Apr 15, 2019267.16269.95263.12266.12266.128,000
Apr 12, 2019268.01275.21267.20267.76267.7613,200
Apr 11, 2019272.00273.02266.77267.00267.0013,800
Apr 10, 2019268.09272.64266.86271.59271.598,900
Apr 09, 2019268.31270.08266.45266.60266.602,600
Apr 08, 2019269.90274.52269.90271.30271.308,200
Apr 05, 2019265.00271.00265.00270.60270.6019,900
Apr 04, 2019265.59266.66264.92265.40265.406,300
Apr 03, 2019266.28266.28263.06264.50264.504,600
Apr 02, 2019264.80265.61262.26265.61265.6113,900
Apr 01, 2019264.10267.30262.30262.94262.9414,200
Mar 29, 2019268.45268.45260.35262.47262.4715,500
Mar 28, 2019263.49265.10262.19263.62263.626,400
Mar 27, 2019265.37265.73260.51263.32263.3211,700
Mar 26, 2019263.91266.10257.55266.10266.1015,200
Mar 25, 2019256.40258.00255.00257.80257.807,200
Mar 22, 2019265.16272.60256.80256.80256.809,900
Mar 21, 2019271.94272.00266.01266.01266.017,500
Mar 20, 2019274.21275.00271.81273.20273.201,800
Mar 19, 2019278.19286.37278.14278.14278.142,900
Mar 18, 2019276.28281.56276.27280.31280.314,800
Mar 15, 2019281.79285.60278.87279.23279.2317,800
Mar 14, 2019283.06284.70281.71283.20283.203,600
Mar 13, 2019281.00283.16278.69282.41282.4119,200
Mar 12, 2019280.03284.95278.19280.00280.0015,900
Mar 11, 2019280.82282.20279.73279.97279.9718,000
Mar 08, 2019280.00280.05277.83277.83277.833,200
Mar 07, 2019287.71288.76280.01281.00281.007,400
Mar 06, 2019291.00291.85287.26287.49287.496,100
Mar 05, 2019293.45300.10293.45295.14295.142,900
Mar 04, 2019303.01303.01296.12297.00297.003,800
Mar 01, 2019307.97307.97300.11302.00302.008,300
Feb 28, 2019307.01309.20306.00308.00308.004,300
Feb 27, 2019314.25314.25309.00309.00309.001,800
Feb 26, 2019309.60309.99309.37309.99309.994,900
Feb 25, 2019308.90311.30306.00309.60309.604,400
Feb 22, 2019309.50309.50308.44308.44308.442,500
Feb 21, 2019308.50308.50303.00307.87307.878,400
Feb 20, 2019310.13312.50306.00311.34311.346,200
Feb 19, 2019303.00310.00303.00309.71309.717,500
Feb 15, 2019303.68310.73296.26305.98305.9812,400
Feb 14, 2019300.00304.40300.00303.19303.198,500
Feb 13, 2019296.72306.00296.72300.70300.706,500
Feb 12, 2019297.00300.87292.82295.49295.4918,200
Feb 11, 2019296.58297.32294.61295.50295.505,300
Feb 08, 2019295.10298.84295.10296.20296.203,600
Feb 07, 2019297.21298.77296.00296.43296.437,000
Feb 06, 2019298.72299.50296.50299.50299.504,300
Feb 05, 2019302.84302.84300.00300.67300.672,500
Feb 04, 2019301.88302.96300.98302.15302.155,600
Feb 01, 2019305.00305.00298.32300.98300.986,700
Jan 31, 2019300.90305.20300.90303.30303.305,700
Jan 30, 2019298.30301.31297.23301.31301.315,600
Jan 29, 2019299.61299.61292.46296.80296.804,400
Jan 28, 2019301.00303.00295.36300.15300.159,800
Jan 25, 2019306.00306.00302.70302.70302.704,200
Jan 24, 2019303.00304.50303.00304.50304.502,000
Jan 23, 2019301.00303.60301.00302.54302.5411,900
Jan 22, 2019301.00301.50299.05300.76300.764,100
Jan 18, 2019304.50304.50301.50301.50301.507,200
Jan 17, 2019306.00306.01299.26304.50304.504,000
Jan 16, 2019299.88309.80299.32306.41306.417,400
Jan 15, 2019295.50297.69295.00297.00297.005,100
Jan 14, 2019294.00299.22293.40294.22294.2216,200
Jan 11, 2019297.04298.00293.99295.40295.4010,800
Jan 10, 2019297.00297.78295.21297.78297.785,300
Jan 09, 2019296.40298.30294.50298.07298.074,000
Jan 08, 2019303.00303.00297.49298.41298.418,200
Jan 07, 2019303.02305.34299.06302.20302.2010,300
Jan 04, 2019299.42306.30299.00302.55302.5522,000
Jan 03, 2019295.00300.00295.00296.55296.559,300
Jan 02, 2019298.85304.00296.95302.17302.1710,400
Dec 31, 2018298.69302.79298.21300.70300.7014,000
Dec 28, 2018293.00296.00293.00294.87294.875,400
Dec 27, 2018292.93293.96291.31291.42291.424,400
Dec 26, 2018282.72294.99282.72293.96293.9614,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...