NWLI - National Western Life Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019264.74264.74261.56263.00263.005,700
Jul 16, 2019262.87270.90261.25263.70263.7015,100
Jul 15, 2019261.28265.51259.67263.23263.2310,200
Jul 12, 2019262.00266.71262.00263.00263.004,800
Jul 11, 2019259.22261.50258.00261.50261.506,700
Jul 10, 2019261.80266.30259.10260.61260.614,900
Jul 09, 2019258.00262.05258.00261.41261.417,900
Jul 08, 2019258.00260.70257.88260.70260.703,800
Jul 05, 2019257.74261.12257.74260.43260.436,900
Jul 03, 2019254.47258.26254.47258.26258.262,600
Jul 02, 2019258.00258.87255.00255.93255.936,000
Jul 01, 2019258.49258.49255.60257.00257.006,400
Jun 28, 2019254.92257.00252.31257.00257.0018,500
Jun 27, 2019255.20255.68253.52255.68255.684,300
Jun 26, 2019254.79257.60254.28254.42254.425,000
Jun 25, 2019253.57254.45251.50253.13253.138,000
Jun 24, 2019257.84257.84253.05253.05253.056,800
Jun 21, 2019255.80256.50253.80254.76254.7614,200
Jun 20, 2019260.30260.59256.97256.97256.976,300
Jun 19, 2019264.14264.14258.60258.60258.605,500
Jun 18, 2019267.40270.27263.14264.44264.445,600
Jun 17, 2019263.00265.61261.35265.61265.617,700
Jun 14, 2019260.00266.94258.60262.20262.2012,100
Jun 13, 2019256.50259.02255.90259.02259.028,600
Jun 12, 2019257.30257.55255.25256.51256.518,800
Jun 11, 2019260.01260.01256.05256.05256.055,000
Jun 10, 2019260.37263.47257.13258.99258.9910,100
Jun 07, 2019267.67267.67261.40261.41261.418,700
Jun 06, 2019268.50272.96266.29267.30267.305,500
Jun 05, 2019270.60273.10265.75270.12270.124,700
Jun 04, 2019270.90274.75269.30272.11272.1111,300
Jun 03, 2019268.13271.76265.00269.69269.698,600
May 31, 2019270.62273.82266.64266.64266.646,700
May 30, 2019274.10275.90273.51275.40275.408,500
May 29, 2019274.99275.00264.75273.46273.465,700
May 28, 2019274.30276.39272.25276.22276.2211,600
May 24, 2019269.23275.22269.23274.01274.015,800
May 23, 2019273.20273.60270.08271.32271.3212,700
May 22, 2019275.10275.10270.80273.78273.786,600
May 21, 2019276.86278.68274.10274.41274.4111,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...