NasdaqGS - Delayed Quote USD

National Western Life Group, Inc. (NWLI)

487.53 +0.28 (+0.06%)
At close: April 23 at 4:00 PM EDT
487.53 0.00 (0.00%)
After hours: April 23 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 492.75 492.75 491.60 491.60 491.60 10,700
Apr 8, 2024 491.80 492.23 491.60 491.90 491.90 11,300
Apr 5, 2024 491.77 491.93 491.75 491.76 491.76 3,400
Apr 4, 2024 493.00 493.00 491.77 492.10 492.10 8,400
Apr 3, 2024 492.50 492.70 492.00 492.70 492.70 10,900
Apr 2, 2024 492.10 493.00 491.88 492.42 492.42 7,500
Apr 1, 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 8, 2024 485.60 485.71 485.00 485.44 485.44 18,200
Mar 7, 2024 485.50 485.50 483.90 484.97 484.97 11,800
Mar 6, 2024 484.76 484.95 484.06 484.50 484.50 4,400
Mar 5, 2024 487.48 487.48 480.00 483.92 483.92 23,800
Mar 4, 2024 486.00 486.27 486.00 486.00 486.00 4,700
Mar 1, 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 9, 2024 483.01 484.50 482.75 484.28 484.28 16,900
Feb 8, 2024 484.46 484.46 484.12 484.12 484.12 4,600
Feb 7, 2024 483.60 484.15 483.60 484.00 484.00 11,000
Feb 6, 2024 483.64 483.64 483.56 483.56 483.56 4,500
Feb 5, 2024 483.37 483.77 483.37 483.51 483.51 7,500
Feb 2, 2024 483.64 483.72 483.10 483.10 483.10 12,600
Feb 1, 2024 483.70 484.49 483.62 483.62 483.62 13,400
Jan 31, 2024 484.98 484.98 484.00 484.00 484.00 7,100
Jan 30, 2024 484.17 484.40 484.00 484.40 484.40 3,700
Jan 29, 2024 483.90 483.90 483.50 483.80 483.80 3,900
Jan 26, 2024 483.95 483.95 483.22 483.30 483.30 4,500
Jan 25, 2024 483.41 484.00 483.20 483.22 483.22 11,500
Jan 24, 2024 483.22 484.80 483.19 483.50 483.50 7,800
Jan 23, 2024 483.17 484.25 483.10 483.75 483.75 13,100
Jan 22, 2024 483.50 484.00 483.10 483.74 483.74 9,100
Jan 19, 2024 484.48 484.48 483.30 483.48 483.48 6,000
Jan 18, 2024 483.45 483.59 483.20 483.38 483.38 7,000
Jan 17, 2024 483.12 483.80 483.08 483.12 483.12 8,100
Jan 16, 2024 484.38 484.43 483.20 483.20 483.20 5,000
Jan 12, 2024 483.84 485.00 483.33 483.33 483.33 13,200
Jan 11, 2024 484.00 484.00 483.15 483.31 483.31 7,100
Jan 10, 2024 483.19 485.00 482.60 484.21 484.21 18,200
Jan 9, 2024 483.01 483.35 482.53 482.53 482.53 57,700
Jan 8, 2024 483.21 483.21 483.00 483.00 483.00 16,000
Jan 5, 2024 483.01 483.17 482.80 482.80 482.80 14,300
Jan 4, 2024 483.94 483.94 483.00 483.03 483.03 13,500
Jan 3, 2024 483.51 483.90 482.25 482.62 482.62 121,100
Jan 2, 2024 482.52 483.84 482.51 483.84 483.84 19,900
Dec 29, 2023 482.76 483.51 482.51 483.02 483.02 16,600
Dec 28, 2023 482.53 483.94 482.53 483.01 483.01 4,600
Dec 27, 2023 483.40 483.40 482.50 482.53 482.53 11,100
Dec 26, 2023 482.50 483.44 482.50 483.44 483.44 3,600
Dec 22, 2023 484.00 484.00 483.21 483.21 483.21 6,500
Dec 21, 2023 483.09 484.33 482.25 484.00 484.00 8,400
Dec 20, 2023 482.02 482.44 482.00 482.10 482.10 13,800
Dec 19, 2023 484.00 484.00 482.00 482.20 482.20 11,900
Dec 18, 2023 482.43 482.43 482.00 482.00 482.00 7,600
Dec 15, 2023 482.28 482.28 482.00 482.00 482.00 20,000
Dec 14, 2023 482.34 483.00 481.79 482.00 482.00 10,700
Dec 13, 2023 482.50 483.00 481.50 482.59 482.59 17,700
Dec 12, 2023 483.40 483.40 481.25 482.00 482.00 35,200
Dec 11, 2023 482.99 482.99 481.00 481.54 481.54 5,700
Dec 8, 2023 482.58 483.00 482.00 482.01 482.01 9,700
Dec 7, 2023 482.00 483.15 481.51 483.15 483.15 8,200
Dec 6, 2023 481.80 481.80 480.25 481.65 481.65 11,400
Dec 5, 2023 483.00 483.69 481.67 482.48 482.48 25,900
Dec 4, 2023 482.00 483.74 482.00 482.51 482.51 7,200
Dec 1, 2023 479.50 482.00 479.50 481.76 481.76 28,800
Nov 30, 2023 479.11 479.79 479.11 479.63 479.63 14,400
Nov 29, 2023 479.89 480.00 479.54 479.94 479.94 11,200
Nov 28, 2023 479.10 480.00 478.70 479.54 479.54 19,600
Nov 27, 2023 479.36 480.00 479.30 480.00 480.00 9,100
Nov 24, 2023 479.09 479.27 478.53 479.21 479.21 4,200
Nov 22, 2023 479.00 479.66 478.51 478.51 478.51 9,200
Nov 21, 2023 479.97 480.00 479.10 479.10 479.10 19,800
Nov 20, 2023 479.65 479.75 479.44 479.75 479.75 8,600
Nov 17, 2023 480.00 480.00 479.02 480.00 480.00 12,900
Nov 16, 2023 479.38 479.77 479.00 479.77 479.77 19,800
Nov 15, 2023 479.95 481.00 479.06 479.06 479.06 17,700
Nov 14, 2023 477.50 479.91 477.36 479.42 479.42 46,800
Nov 13, 2023 477.50 477.50 477.11 477.40 477.40 23,400
Nov 10, 2023 477.50 477.50 477.15 477.50 477.50 44,200
Nov 9, 2023 477.21 477.50 477.10 477.28 477.28 19,700
Nov 8, 2023 477.38 477.50 477.26 477.26 477.26 17,600
Nov 7, 2023 477.93 478.26 477.27 477.27 477.27 74,200
Nov 6, 2023 478.50 478.50 477.76 477.92 477.92 40,000
Nov 3, 2023 0.36 Dividend
Nov 3, 2023 478.50 478.50 477.75 478.30 478.30 26,500
Nov 2, 2023 478.82 478.84 477.96 478.47 478.11 42,100
Nov 1, 2023 479.00 479.02 478.06 478.44 478.08 46,400
Oct 31, 2023 478.58 478.90 478.38 478.90 478.54 22,400
Oct 30, 2023 478.80 478.90 478.00 478.02 477.66 8,100
Oct 27, 2023 477.55 478.46 477.37 478.46 478.10 9,400
Oct 26, 2023 477.11 478.50 476.65 478.47 478.11 21,500
Oct 25, 2023 478.00 478.53 477.01 478.53 478.17 37,500
Oct 24, 2023 479.17 479.65 478.00 478.00 477.64 24,300
Oct 23, 2023 478.00 478.18 477.75 477.82 477.46 35,700
Oct 20, 2023 479.83 479.83 477.76 478.36 478.00 31,000
Oct 19, 2023 479.23 480.16 478.34 479.00 478.64 39,500
Oct 18, 2023 480.46 480.46 478.83 480.00 479.64 68,000
Oct 17, 2023 480.99 480.99 479.20 480.00 479.64 43,200
Oct 16, 2023 480.00 481.70 478.83 480.00 479.64 89,700
Oct 13, 2023 480.86 481.50 479.45 480.34 479.98 71,700
Oct 12, 2023 480.50 481.85 480.00 481.00 480.64 40,200
Oct 11, 2023 481.00 482.00 479.50 481.00 480.64 50,200
Oct 10, 2023 483.00 483.00 478.22 481.50 481.14 63,300
Oct 9, 2023 475.22 488.90 472.99 486.79 486.42 219,900
Oct 6, 2023 421.80 421.80 410.05 417.19 416.88 14,300
Oct 5, 2023 428.34 428.34 419.54 420.00 419.68 14,900
Oct 4, 2023 425.85 426.68 422.90 425.55 425.23 6,500
Oct 3, 2023 418.19 421.68 418.19 420.43 420.11 5,500
Oct 2, 2023 435.09 436.23 427.79 427.79 427.47 7,000
Sep 29, 2023 433.12 437.84 429.94 437.49 437.16 23,300
Sep 28, 2023 435.00 435.00 432.10 433.13 432.80 6,500
Sep 27, 2023 434.67 440.00 427.49 440.00 439.67 6,800
Sep 26, 2023 439.88 440.70 439.88 440.70 440.37 3,900
Sep 25, 2023 445.53 450.24 445.53 446.07 445.73 3,900
Sep 22, 2023 450.65 450.65 446.66 446.66 446.32 6,000
Sep 21, 2023 452.94 453.99 449.37 453.63 453.29 9,000
Sep 20, 2023 460.58 460.58 454.86 454.86 454.52 3,800
Sep 19, 2023 456.26 456.32 452.11 452.60 452.26 4,100
Sep 18, 2023 450.51 454.98 450.31 454.61 454.27 6,700
Sep 15, 2023 462.00 466.28 460.70 462.86 462.51 23,000
Sep 14, 2023 458.00 460.50 455.92 460.50 460.15 14,100
Sep 13, 2023 456.27 456.81 455.20 456.55 456.21 7,600
Sep 12, 2023 445.71 453.78 443.48 452.00 451.66 12,300
Sep 11, 2023 455.70 455.70 438.42 440.70 440.37 11,300
Sep 8, 2023 460.26 460.64 458.82 459.60 459.25 6,600
Sep 7, 2023 454.90 461.15 454.90 460.80 460.45 12,600
Sep 6, 2023 456.16 460.93 456.16 459.01 458.66 7,400
Sep 5, 2023 452.65 461.39 448.50 456.78 456.44 18,100
Sep 1, 2023 454.36 458.08 454.36 456.01 455.67 6,400
Aug 31, 2023 457.59 457.59 454.54 454.54 454.20 8,000
Aug 30, 2023 461.41 465.00 459.26 463.22 462.87 7,200
Aug 29, 2023 459.15 463.90 459.15 462.25 461.90 8,500
Aug 28, 2023 476.63 476.63 460.00 461.10 460.75 5,800
Aug 25, 2023 446.02 459.13 446.02 459.13 458.78 29,000
Aug 24, 2023 451.06 452.23 446.90 448.75 448.41 11,500
Aug 23, 2023 451.51 457.00 451.00 453.45 453.11 7,100
Aug 22, 2023 450.97 453.72 448.43 450.97 450.63 13,700
Aug 21, 2023 456.38 456.38 446.29 447.99 447.65 10,000
Aug 18, 2023 441.98 458.55 438.60 455.31 454.97 20,700
Aug 17, 2023 456.00 456.35 445.31 445.31 444.97 24,600
Aug 16, 2023 458.00 459.08 455.58 456.00 455.66 15,400
Aug 15, 2023 451.22 460.00 450.00 457.64 457.30 18,600
Aug 14, 2023 450.80 451.94 449.50 451.10 450.76 6,700
Aug 11, 2023 450.00 451.73 443.48 444.39 444.06 9,800
Aug 10, 2023 444.36 452.96 444.36 452.96 452.62 21,100
Aug 9, 2023 444.99 450.14 441.86 442.67 442.34 19,800
Aug 8, 2023 435.68 444.99 435.68 444.99 444.66 6,800
Aug 7, 2023 432.28 443.83 432.28 443.01 442.68 16,200
Aug 4, 2023 434.75 438.94 433.53 433.53 433.20 11,100
Aug 3, 2023 430.31 440.00 430.31 434.94 434.61 13,400
Aug 2, 2023 429.95 432.50 428.63 432.50 432.17 7,100
Aug 1, 2023 423.00 429.24 418.46 429.24 428.92 20,000
Jul 31, 2023 420.34 421.67 416.34 421.67 421.35 17,600
Jul 28, 2023 416.54 424.28 415.94 419.12 418.80 13,900
Jul 27, 2023 408.42 422.65 408.42 419.82 419.50 20,100
Jul 26, 2023 409.52 413.02 405.60 405.60 405.29 11,800
Jul 25, 2023 412.99 414.49 403.17 404.45 404.15 19,300
Jul 24, 2023 412.94 412.94 410.00 411.50 411.19 9,100
Jul 21, 2023 423.40 423.40 410.81 411.41 411.10 5,700
Jul 20, 2023 425.00 428.70 421.98 425.00 424.68 10,100
Jul 19, 2023 423.78 425.26 423.01 423.01 422.69 10,200
Jul 18, 2023 420.80 425.06 420.60 423.89 423.57 7,400
Jul 17, 2023 420.00 425.99 417.00 418.90 418.58 21,500
Jul 14, 2023 420.00 422.87 418.90 420.40 420.08 4,000
Jul 13, 2023 414.19 420.46 412.42 420.46 420.14 7,100
Jul 12, 2023 417.27 418.72 410.82 415.00 414.69 13,600
Jul 11, 2023 413.41 423.00 413.41 415.70 415.39 5,900
Jul 10, 2023 419.58 420.00 409.27 409.76 409.45 6,600
Jul 7, 2023 418.89 427.99 416.55 422.00 421.68 18,700
Jul 6, 2023 411.94 426.00 406.80 419.98 419.66 20,800
Jul 5, 2023 414.23 431.02 414.23 418.98 418.66 18,000
Jul 3, 2023 411.97 413.37 409.33 413.00 412.69 6,000
Jun 30, 2023 403.31 416.89 403.31 415.56 415.25 22,100
Jun 29, 2023 400.00 400.85 395.18 400.85 400.55 7,300
Jun 28, 2023 390.00 401.93 388.99 399.10 398.80 13,900
Jun 27, 2023 373.72 386.82 373.72 382.40 382.11 10,900
Jun 26, 2023 382.11 382.11 367.51 367.51 367.23 6,500
Jun 23, 2023 378.08 378.57 369.29 373.78 373.50 16,000
Jun 22, 2023 383.41 383.50 379.07 379.50 379.21 9,000
Jun 21, 2023 383.71 385.31 380.05 380.05 379.76 9,100
Jun 20, 2023 384.00 387.75 381.21 387.75 387.46 13,200
Jun 16, 2023 390.07 390.07 375.71 382.11 381.82 15,000
Jun 15, 2023 379.65 392.37 379.65 390.00 389.71 10,000
Jun 14, 2023 386.51 386.51 378.88 378.88 378.59 6,900
Jun 13, 2023 390.99 391.07 386.04 388.53 388.24 7,600
Jun 12, 2023 390.00 392.41 389.50 389.50 389.21 10,300
Jun 9, 2023 390.63 390.63 386.00 389.21 388.92 5,000
Jun 8, 2023 392.10 392.10 385.01 389.49 389.20 7,900
Jun 7, 2023 390.19 393.29 386.50 392.70 392.40 19,300
Jun 6, 2023 385.48 392.80 380.48 386.34 386.05 10,800
Jun 5, 2023 389.32 390.28 383.29 385.01 384.72 12,300
Jun 2, 2023 384.09 392.44 383.47 389.24 388.95 11,100
Jun 1, 2023 377.05 382.68 377.05 382.00 381.71 8,300
May 31, 2023 372.05 373.34 368.91 373.04 372.76 17,700
May 30, 2023 377.86 378.61 372.26 375.01 374.73 8,300
May 26, 2023 383.00 383.00 376.05 379.93 379.64 10,300
May 25, 2023 385.45 391.00 380.67 384.86 384.57 9,900
May 24, 2023 381.00 382.89 380.94 382.03 381.74 9,200
May 23, 2023 385.97 387.95 377.05 380.99 380.70 15,800
May 22, 2023 398.56 398.56 385.05 389.54 389.25 17,000
May 19, 2023 404.34 427.96 397.04 398.56 398.26 36,700
May 18, 2023 393.00 408.72 383.50 405.01 404.71 63,100
May 17, 2023 325.59 395.00 325.59 391.10 390.81 118,400
May 16, 2023 265.97 267.29 260.00 267.29 267.09 28,300
May 15, 2023 266.99 269.26 266.99 267.61 267.41 9,400
May 12, 2023 263.93 266.00 263.93 265.87 265.67 6,100
May 11, 2023 259.96 264.37 258.56 264.37 264.17 10,800
May 10, 2023 262.00 266.00 260.21 263.00 262.80 9,700
May 9, 2023 259.25 263.60 259.25 262.00 261.80 6,200
May 8, 2023 259.00 262.89 258.98 261.80 261.60 7,500
May 5, 2023 258.63 261.02 258.63 261.02 260.82 8,900
May 4, 2023 257.16 257.16 250.80 255.40 255.21 7,300
May 3, 2023 252.20 262.72 250.17 260.55 260.35 8,500
May 2, 2023 250.98 250.98 250.98 250.98 250.79 4,000
May 1, 2023 254.20 254.20 254.00 254.00 253.81 2,600
Apr 28, 2023 253.22 255.26 253.04 254.98 254.79 3,500
Apr 27, 2023 254.44 256.74 254.30 255.99 255.80 6,400
Apr 26, 2023 248.00 252.49 247.25 250.06 249.87 7,700
Apr 25, 2023 249.76 250.79 246.10 250.28 250.09 6,800
Apr 24, 2023 245.23 254.40 243.00 254.40 254.21 8,200

Related Tickers

BHFAN Brighthouse Financial, Inc.
18.78
+0.59%
 
BHFAO Brighthouse Financial, Inc.
23.86
+0.85%
 
AEL American Equity Investment Life Holding Company
56.25
+0.72%
 
CNO CNO Financial Group, Inc.
26.61
+0.68%
 
KCLI Kansas City Life Insurance Company
35.35
+1.18%
 
MET-PF MetLife, Inc.
21.01
+1.60%
 
JXN-PA Jackson Financial Inc.
25.90
+0.39%
 
FG F&G Annuities & Life, Inc.
38.15
+2.53%
 
CIA Citizens, Inc.
2.0700
+2.48%
 
GNW Genworth Financial, Inc.
6.10
+1.50%