NWLI

National Western Life Group, Inc. Class A Common Stock Historical Stock Prices

$213.53
*  
6.69
3.04%
Get NWLI Alerts
*Delayed - data as of Apr. 29, 2016 15:00 ET  -  Find a broker to begin trading NWLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NWLI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:00 220.56 219.02 213.224 213.53 2,327
04/28/2016 220.52 222.9 219.04 220.22 5,736
04/27/2016 224.01 225.025 218 220.62 10,832
04/26/2016 220.77 224.62 218.86 224.62 10,572
04/25/2016 222.08 223 218.6642 222.64 7,729
04/22/2016 224.46 224.46 221.15 223 4,397
04/21/2016 223.36 224.7 222.7331 224.2 5,327
04/20/2016 222.23 226.05 222.23 225.03 6,152
04/19/2016 225 225.0095 222.5 222.99 6,597
04/18/2016 225.999 226.95 222.34 225.86 3,240
04/15/2016 226.99 226.99 223.69 225.84 9,634
04/14/2016 228.5 229.1 226.78 226.84 10,864
04/13/2016 227.85 230 225.5 228.7 2,751
04/12/2016 228.33 228.33 221.6896 227.85 1,829
04/11/2016 229.64 229.64 227.9 227.9 2,495
04/08/2016 230 230 225.08 227.27 3,879
04/07/2016 230 231.27 226.89 228.66 24,039
04/06/2016 235.3 236 231.4 234.3 7,046
04/05/2016 231.985 235.8 231.985 234.4 7,330
04/04/2016 233.1 233.1 225.0733 232 2,192
04/01/2016 230.4 234.9 225 231.6 6,460
03/31/2016 224.01 230.99 223.65 230.63 8,478
03/30/2016 222.55 227.675 222.55 223.75 2,675
03/29/2016 220.41 230.04 220.01 222.55 3,232
03/28/2016 222.26 226.99 221.21 222.97 3,420
03/24/2016 222.67 226.83 222 222.98 9,252
03/23/2016 225.95 226.9562 222.1 222.21 4,180
03/22/2016 225 225 223 223.58 2,364
03/21/2016 223.49 224.88 222.64 222.64 1,997
03/18/2016 226.07 228.15 222.76 224.75 12,774
03/17/2016 224.67 225 223 224.99 4,803
03/16/2016 227.41 227.41 223 226.79 3,307
03/15/2016 224.3 224.3 224.3 224.3 1,179
03/14/2016 228.88 229.79 224.74 226 7,166
03/11/2016 226.27 231.2 226.27 231.2 4,573
03/10/2016 221.2 227.07 220.75 224.37 10,922
03/09/2016 222 226.78 219 220.02 6,489
03/08/2016 221.45 224.83 218.41 220.7 2,657
03/07/2016 221.9 222.58 219.06 221.83 2,517
03/04/2016 222.64 226.1099 220.94 222.6 2,557
03/03/2016 222.05 226.4995 221.1115 221.59 11,545
03/02/2016 216.24 223.88 216.24 223.48 12,602
03/01/2016 217.69 218.72 215.64 218.25 11,694
02/29/2016 216 216 214.3 214.61 9,685
02/26/2016 212.6 217.78 212.6 217.27 9,996
02/25/2016 210.19 216.5 210.19 213.21 5,891
02/24/2016 208 214.54 207.38 214.54 4,647
02/23/2016 208.85 210.95 207 210.15 9,297
02/22/2016 207.51 215 207.51 209.3 3,790
02/19/2016 211.43 214.49 204.15 208 9,809
02/18/2016 212.1 216.1232 208.3 210.4 3,207
02/17/2016 214.97 219.3 211.15 216.48 4,352
02/16/2016 212.9527 212.9527 208.27 209.99 1,574
02/12/2016 203.09 205.222 193.22 201.7 10,743
02/11/2016 208.7 212.99 200.18 202.29 14,168
02/10/2016 213.5 213.5 209.21 211.74 2,450
02/09/2016 214 220.9197 207.1 208.55 7,826
02/08/2016 209.45 213.82 208.49 213.82 3,735
02/05/2016 220.36 220.36 208 208 7,335
02/04/2016 217.22 219.45 217 219.4 4,366
02/03/2016 223.03 223.03 215 218.9 4,120
02/02/2016 223 223 219.01 220.65 5,186
02/01/2016 227.49 227.49 222.37 225.9 3,122
01/29/2016 227 230.74 225.06 230.73 8,603
01/28/2016 222.345 223.8 221 223.69 10,918
01/27/2016 218 223 218 220.11 6,290
01/26/2016 219.9 223 215.19 222.4 10,120
01/25/2016 219.5 223.99 218.4 218.4 13,620
01/22/2016 222.5 222.5 215.45 219.42 6,324
01/21/2016 223.5446 223.5446 219.1 219.62 2,087
01/20/2016 218 224.5 218 223.89 7,235
01/19/2016 225 225 213.23 221.98 3,618
01/15/2016 221.76 226.99 215.3 224.78 9,687
01/14/2016 226.99 230 220.95 223.5 6,959
01/13/2016 226.3 230.22 218.91 225.99 3,988
01/12/2016 225.0001 228 225.0001 225.02 5,672
01/11/2016 227.01 227.01 227.01 227.01 980
01/08/2016 231.34 231.7 226.2 227.43 6,607
01/07/2016 231.278 231.278 225.1 227.6 2,388
01/06/2016 236 244.2618 225.14 227.9 10,379
01/05/2016 242.455 248 242.455 244.98 1,514
01/04/2016 251.75 252.38 246 248.79 6,705
12/31/2015 254.5 256 251.5 251.94 5,585
12/30/2015 254.35 254.5 252.05 252.05 2,509
12/29/2015 254.19 257.055 254.19 256.87 1,205
12/28/2015 255.17 255.17 250.01 253.8 3,162
12/24/2015 256.875 256.875 256.875 256.875 482
12/23/2015 257.1 258.2 249.2 256 3,093
12/22/2015 255.04 258.95 250.5 255.3 9,247
12/21/2015 253.37 258.255 251.3 254.5 2,548
12/18/2015 251.04 253.54 249.1401 253.01 10,158
12/17/2015 254 254 251.5 252.37 2,245
12/16/2015 258.284 259.89 254.99 259.89 3,811
12/15/2015 252.991 258.5 252.6 254.88 3,705
12/14/2015 248.8101 256 248.8101 249.9 4,224
12/11/2015 256.62 256.62 252.02 252.13 2,878
12/10/2015 258.1 260.5 253.6 260 2,690
12/09/2015 260.12 265.323 253.67 257.5 4,366
12/08/2015 254 263.1 254 261.03 2,104
12/07/2015 263.54 265 263.13 263.75 4,033
12/04/2015 264 266 261.58 263.55 5,845
12/03/2015 266 266 263.51 263.51 3,552
12/02/2015 266 267.1 265 265 8,500
12/01/2015 264.05 265.29 259.53 264.17 6,825
11/30/2015 262.5 264.45 259.565 263.25 18,327
11/27/2015 259 262.78 257.21 260.89 9,601
11/25/2015 256.3 258.9999 255.7 258.94 10,427
11/24/2015 258.59 261.95 256.04 257.45 13,495
11/23/2015 258.5 262.4999 258.11 261.48 21,551
11/20/2015 260 260.86 256.46 260.35 21,076
11/19/2015 265.005 265.005 257.49 258.56 7,707
11/18/2015 255 261 255 260.6 5,543
11/17/2015 257 260.15 254 254 9,964
11/16/2015 259 265.505 259 261.98 9,323
11/13/2015 249 259.52 249 258.61 6,102
11/12/2015 252.69 257.36 252.69 256.63 1,469
11/11/2015 253.12 259.025 253.12 253.19 1,635
11/10/2015 247.3 256.68 247.3 256.59 2,807
11/09/2015 253.66 255.01 248.63 253.41 11,197
11/06/2015 253.99 259.1 248.98 257.32 6,805
11/05/2015 262.28 266.98 256.11 256.11 7,153
11/04/2015 259.05 261.1 257 260.99 3,766
11/03/2015 262.28 263.01 259.33 260.43 7,211
11/02/2015 258.263 267.98 257.18 262.31 6,715
10/30/2015 264.62 265.75 256.69 257.99 8,083
10/29/2015 265.63 268.98 260.96 265.36 5,529
10/28/2015 260 269 259.5 268.4 10,172
10/27/2015 254.65 259.9 254.65 256.51 7,807
10/26/2015 257.15 259.735 249.93 253 7,917
10/23/2015 257.65 259.69 246.5 258 4,823
10/22/2015 256.73 259.21 252.8 258.15 5,564
10/21/2015 251.3 256.7899 248.36 254 4,289
10/20/2015 256.601 262.7 253.5501 254.01 9,093
10/19/2015 249.01 258.47 249.01 257.12 21,285
10/16/2015 250.46 250.915 245.74 250.21 11,372
10/15/2015 245.02 250 245.02 249.48 10,127
10/14/2015 248.22 249.6 245.72 247.39 7,404
10/13/2015 247 250.74 247 248.23 14,044
10/12/2015 243.6 250.2 243.6 248 8,695
10/09/2015 238.76 248.22 238.76 243.62 4,874
10/08/2015 246 248.0095 232.005 238.37 12,473
10/07/2015 237.53 246.79 235 244.59 12,359
10/06/2015 229.3 236.48 228.5632 236.48 12,817
10/05/2015 224.88 234.625 215.34 229.78 18,378
10/02/2015 220.71 222.56 218.46 222.56 3,337
10/01/2015 224.9 225.12 222.81 222.81 2,802
09/30/2015 222.13 224.78 216.99 222.7 5,361
09/29/2015 219.51 220.636 219.5 220.06 5,509
09/28/2015 222.82 225.27 218.72 219.95 7,436
09/25/2015 226.9 226.9 223 223.48 6,506
09/24/2015 225.98 226.84 223.315 224.66 3,897
09/23/2015 225.97 229.68 225.97 226.5 1,795
09/22/2015 226.99 228.175 226.1 226.1 1,748
09/21/2015 227.7 228.85 227.12 228.85 2,132
09/18/2015 225.91 227.06 223 227.06 9,133
09/17/2015 230 230 228.34 228.34 2,154
09/16/2015 229.27 231 226.25 231 1,645
09/15/2015 225.4 229.07 225.4 229.07 3,006
09/14/2015 225.23 227.45 224.29 224.96 3,027
09/11/2015 227.14 228.59 226.61 226.62 1,872
09/10/2015 226.5 227.5 226.5 227.25 2,294
09/09/2015 228.5 229.5 227.5 227.5 3,708
09/08/2015 231.22 231.22 227 227.99 5,030
09/04/2015 230 230.01 225.075 228.77 2,825
09/03/2015 230 233.605 230 232 5,440
09/02/2015 227.99 229.89 227 229.89 2,738
09/01/2015 225.95 226.35 225.01 226.04 7,467
08/31/2015 226.89 229.32 225.71 227.42 5,685
08/28/2015 228.74 228.74 227.87 228.74 5,256
08/27/2015 229 232.55 229 229.03 4,432
08/26/2015 229.58 229.58 225.495 228.95 5,652
08/25/2015 228.88 232.99 226.26 226.97 4,670
08/24/2015 223.75 227.9051 223.01 226.92 9,693
08/21/2015 227.87 230.6 225.2 229.1 10,440
08/20/2015 231.96 232.97 231.25 231.25 3,419
08/19/2015 232.59 233.95 231 231.58 4,978
08/18/2015 235 237.37 234.99 235.1 5,968
08/17/2015 236.6 236.96 235.495 236.96 2,018
08/14/2015 235.38 236.5 234.59 236.5 3,048
08/13/2015 236 239.13 235.0801 236 2,447
08/12/2015 234.66 238.668 234.01 236.01 5,456
08/11/2015 239.92 239.95 235.89 236.05 4,012
08/10/2015 238.01 242.94 238.01 240.5 5,679
08/07/2015 240 241.5 238.3 240 2,331
08/06/2015 241 241 239.86 240.73 2,139
08/05/2015 240.6 240.73 240.6 240.73 1,711
08/04/2015 240.49 240.99 240.12 240.51 3,384
08/03/2015 240.6 241.9 240.5 240.51 4,611
07/31/2015 241.02 241.02 240.84 240.99 3,843
07/30/2015 240.99 246.96 239.48 244.98 5,098
07/29/2015 238.52 239.74 238.52 239.74 1,911
07/28/2015 240 240 238.7 239.94 5,906
07/27/2015 237 239.7 237 238.5 1,653
07/24/2015 240 241.5 240 240.21 5,191
07/23/2015 239.4 242 239.4 240.24 3,810
07/22/2015 243.1 243.1 240.63 241.2 2,015
07/21/2015 242.76 244.1255 241.7 242.43 8,626
07/20/2015 244.49 245.58 242.2851 242.76 8,857
07/17/2015 240.38 243.35 239.99 242.87 3,815
07/16/2015 240.99 241.3 239.04 240.8 5,356
07/15/2015 239.91 241 237.01 238.34 4,377
07/14/2015 239.99 239.99 238.39 238.39 1,495
07/13/2015 240.68 240.68 238 239.99 3,403
07/10/2015 237.096 238.84 236.05 238.84 2,959
07/09/2015 236.4 238 235.03 235.03 3,354
07/08/2015 238.95 238.95 234.2 237.52 7,748
07/07/2015 238.12 239.59 236 237.83 6,022
07/06/2015 238.21 240 233.71 239.74 13,045
07/02/2015 235.78 240.55 234 239.2 9,965
07/01/2015 241.36 241.36 236.57 237.25 2,961
06/30/2015 239.09 240.6 236.52 239.49 5,034
06/29/2015 241.93 243 237.67 240.12 12,567
06/26/2015 236.2 241.59 236.2 240.23 15,958
06/25/2015 241.25 242 237.7 238.98 4,818
06/24/2015 240 244.01 240 240.31 4,901
06/23/2015 240.36 242.2 240.36 242.09 8,668
06/22/2015 239.63 240.68 233.002 240.45 11,240
06/19/2015 246.04 246.04 239.05 239.05 10,494
06/18/2015 240.53 245 240.53 244.94 2,837
06/17/2015 241.43 241.67 240.2 241.67 1,369
06/16/2015 236.01 244 236.01 242.96 4,870
06/15/2015 243.72 243.72 236.05 241.52 3,697
06/12/2015 242.08 247.95 241.04 244.03 3,647
06/11/2015 246.99 246.99 238.7 243.16 1,922
06/10/2015 238 246.3 238 245.5 6,114
06/09/2015 239.79 239.79 233.64 237.44 8,059
06/08/2015 244.27 244.27 241.02 241.02 2,263
06/05/2015 243.97 246.97 242.0001 246 3,603
06/04/2015 248.59 248.59 243.67 243.67 3,210
06/03/2015 238.48 248 238.48 247.89 6,044
06/02/2015 239.94 246 239.94 243 30,503
06/01/2015 245.64 248.8 242.7 244.72 9,178
05/29/2015 244.27 247.5 243.75 244.98 11,208
05/28/2015 241.28 246 239.3 244.99 27,818
05/27/2015 236.7999 242.15 236.7999 240.1 23,626
05/26/2015 240.11 240.11 233 238.25 10,202
05/22/2015 239.32 241 237.18 239.45 16,849
05/21/2015 237.03 243 236 240.33 26,867
05/20/2015 236.41 238.43 235.47 238.43 21,314
05/19/2015 236.6 237.9 234.992 236 20,392
05/18/2015 232.12 235.9899 228.2 234.8 29,138
05/15/2015 236.06 240.9838 230.94 231.6 10,220
05/14/2015 232.279 236.44 228 235.37 10,510
05/13/2015 229.3 230.2425 228.28 228.64 3,290
05/12/2015 229.9999 229.9999 226.93 229.25 2,878
05/11/2015 232 233.9999 231 231.84 5,595
05/08/2015 228 234 228 233.98 7,397
05/07/2015 228.649 230 225.3 226 5,243
05/06/2015 224.25 230 222.43 228.06 12,149
05/05/2015 230.6 230.6 221.55 224.9 12,498
05/04/2015 239.85 239.85 230 230.65 7,697
05/01/2015 238.22 239.61 237.12 238 3,455
04/30/2015 236.16 242.4 236.16 239.61 4,219
04/29/2015 245.99 245.99 242.9 242.9 2,738
04/28/2015 241.61 245 240.91 244 4,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?