NWLI

National Western Life Insurance Company Historical Stock Prices

$240.1
*  
1.85
0.78%
Get NWLI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading NWLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 26-MAY-2014 TO 26-MAY-2015

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.
16:00  239.86  242.15  236.7999  240.10 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
04/27/2015 245 247.69 241.61 241.61 5,131
04/24/2015 245.1451 246.4 245.1451 246.19 4,811
04/23/2015 247.47 247.47 247.47 247.47 555
04/22/2015 248.25 248.25 246.25 246.8 5,222
04/21/2015 248.8 248.8 248.8 248.8 00
04/20/2015 249 249 247 248.8 2,413
04/17/2015 247.69 248.2 245.17 245.7 5,017
04/16/2015 246.826 248.5 246.45 247.49 1,165
04/15/2015 249 249 246.45 247.84 5,427
04/14/2015 249.57 250 247.01 247.01 3,051
04/13/2015 249.68 249.99 247.83 249.25 4,881
04/10/2015 246.7 250.41 246.41 249.5 5,752
04/09/2015 251.73 251.73 247.48 247.61 8,491
04/08/2015 253.67 253.67 252.13 253.58 2,488
04/07/2015 256.05 257.7 252.19 252.19 10,646
04/06/2015 256.1 257.99 255.22 256.1 5,118
04/02/2015 256.7 258.88 256.1 256.1 4,445
04/01/2015 256.12 258 252.332 256.97 4,053
03/31/2015 254.32 267.67 254.22 254.3 6,708
03/30/2015 259 261.8 255.1001 258.3 13,497
03/27/2015 257.44 262.4 250.1372 258.98 16,966
03/26/2015 256.6 259.2 255.092 256.67 3,847
03/25/2015 257.769 261.08 257 257.05 7,515
03/24/2015 255.428 262.5 255.428 259.85 18,120
03/23/2015 245 258 245 256.5 38,631
03/20/2015 249.5 249.5 245.5 246.1 11,186
03/19/2015 249.4999 249.4999 246.39 247.01 2,739
03/18/2015 250.22 250.22 246.99 248.99 18,077
03/17/2015 255.36 255.36 250.06 253.4 11,563
03/16/2015 255.13 257.2 255.13 256 3,161
03/13/2015 250.75 255.96 250.75 254.49 5,832
03/12/2015 254.96 256 250.25 255.9 3,310
03/11/2015 254.2 255.83 252.401 252.8 4,379
03/10/2015 254.99 255.31 251.583 251.63 5,613
03/09/2015 253.364 256.72 250.82 256.72 5,319
03/06/2015 254.57 255.01 252.51 252.52 9,090
03/05/2015 251.7 255.65 250.13 253.19 21,720
03/04/2015 253.81 253.81 249.115 252.5 11,009
03/03/2015 251.64 256.18 250.75 252 18,464
03/02/2015 252.9 254.801 251.48 253.35 20,290
02/27/2015 252.19 255.9 248.14 251.38 3,801
02/26/2015 251 254.57 250.98 254.57 2,280
02/25/2015 250 254.35 250 251.49 1,421
02/24/2015 250.01 250.01 250 250 1,809
02/23/2015 254.792 255 248.01 248.01 1,194
02/20/2015 253.25 253.25 250.19 252.91 6,690
02/19/2015 253.35 255.2 251.25 251.5 2,392
02/18/2015 253.5 257.07 253.5 256.85 3,175
02/17/2015 248.21 252.93 248.21 252.93 2,327
02/13/2015 245.3 251.84 245 245.15 23,340
02/12/2015 241 245.16 240.99 244.7 2,643
02/11/2015 248 248.0693 243.31 243.31 2,063
02/10/2015 247.43 247.5 242 243.5 3,720
02/09/2015 253.5 253.5 248.74 248.74 1,489
02/06/2015 250 252.29 250 252.29 4,006
02/05/2015 243.7 246 243.7 246 2,120
02/04/2015 239.79 240.73 238.5 240.32 4,298
02/03/2015 238.99 240 236.256 237.79 3,551
02/02/2015 234.95 239 234.95 238.68 2,277
01/30/2015 244.5 244.5 235.31 238.39 3,535
01/29/2015 239.96 241 239.49 241 2,220
01/28/2015 239.26 244 239.05 239.06 2,848
01/27/2015 243.024 243.024 239.04 239.04 2,667
01/26/2015 239.0035 245.06 239.0035 245.06 2,380
01/23/2015 239 246 239 241 1,979
01/22/2015 240 242.93 239 242.17 4,798
01/21/2015 244.42 244.42 238.05 238.05 1,739
01/20/2015 241.83 241.83 241.83 241.83 1,259
01/16/2015 237.55 243.09 237.55 241.73 3,754
01/15/2015 242.611 242.611 238.39 238.39 2,572
01/14/2015 242.32 242.32 240.83 240.89 1,440
01/13/2015 247.32 248.7 243.5 247.7 12,281
01/12/2015 254.01 254.01 248.37 248.37 2,705
01/09/2015 255.005 255.84 251.01 251.01 2,368
01/08/2015 259.74 259.74 255 255.84 3,891
01/07/2015 259.6 262.95 255.17 261 5,019
01/06/2015 259.42 259.6 257.51 257.51 3,114
01/05/2015 264.2 264.2 263.176 263.5 2,569
01/02/2015 265 266.09 264 266.09 3,998
12/31/2014 266.5 270.1199 266.5 269.25 4,569
12/30/2014 266.043 269.74 266.043 266.75 2,198
12/29/2014 266.565 269.76 266.38 268.7 3,351
12/26/2014 264.27 268.99 259.84 268.98 1,996
12/24/2014 262.27 265 261.75 262.6 4,251
12/23/2014 265.895 265.9 256.8 263.05 12,430
12/22/2014 264.4925 264.4925 260.25 261.9 5,408
12/19/2014 266 266 256.14 261.53 15,942
12/18/2014 264.66 268.16 260.465 268.16 2,981
12/17/2014 254.89 257 254 256.99 5,836
12/16/2014 254 254 248.19 251.48 7,270
12/15/2014 256.5 256.5 252.31 252.31 3,545
12/12/2014 258.44 263 257.5 257.5 2,247
12/11/2014 261.45 264.99 259.4 261.6 3,326
12/10/2014 263.999 263.999 257.3 258.7 2,384
12/09/2014 257 262.16 257 262.16 4,567
12/08/2014 260.05 263.7 260.05 260.29 4,494
12/05/2014 255.43 259.99 255.43 259.89 2,693
12/04/2014 258.35 258.35 252.31 256.37 3,755
12/03/2014 255.97 256.66 255.1 256.66 2,390
12/02/2014 253.56 258.41 253.56 258.17 3,005
12/01/2014 255.62 256.27 249.6 252.55 9,317
11/28/2014 261.68 261.68 256.85 256.85 3,510
11/26/2014 261.63 270.2 261.63 268.8 1,001
11/25/2014 263.43 264.73 261.5 262.18 1,631
11/24/2014 263.8 264.41 259.12 263.79 9,039
11/21/2014 265 267.1 259.24 261.8 5,989
11/20/2014 264.9999 264.9999 261.25 263.39 2,859
11/19/2014 264.99 264.99 261.21 261.21 1,826
11/18/2014 263.98 263.98 263.98 263.98 965
11/17/2014 266.6 266.6 264.96 264.96 1,932
11/14/2014 269.52 270 267.59 267.59 2,342
11/13/2014 273 273 265.8247 269.52 2,753
11/12/2014 272.219 273.66 271.21 272.19 4,193
11/11/2014 271.58 277.605 271.58 272.25 4,483
11/10/2014 271.97 273.88 271.491 273.88 2,226
11/07/2014 270.99 272.96 269.5128 271.97 3,487
11/06/2014 263.63 274 263.63 274 9,834
11/05/2014 269.89 271.99 268.1 268.54 2,072
11/04/2014 270.14 270.14 265.3701 267.81 3,400
11/03/2014 275 280.02 270 272.01 10,872
10/31/2014 267.84 272.15 257.77 271 13,124
10/30/2014 256 264.01 256 263.01 3,449
10/29/2014 255 257.93 255 255.36 2,873
10/28/2014 254 255.59 251.73 255.59 3,468
10/27/2014 243.99 251.99 243.4925 248.51 6,484
10/24/2014 245.54 248.71 244.5 248.71 3,882
10/23/2014 249.67 253 245.81 247.05 11,283
10/22/2014 249.761 250 244.86 249 13,084
10/21/2014 243.24 246.39 243.24 246.39 1,501
10/20/2014 239.2 244 239.2 242.26 4,849
10/17/2014 249.06 249.06 241.04 241.91 1,971
10/16/2014 237.4 245.24 237.4 245.24 2,851
10/15/2014 231.6 243.52 231.6 241.35 4,429
10/14/2014 234.99 239.49 233.01 239.49 5,072
10/13/2014 233.46 240 233 235.1 8,132
10/10/2014 234.14 236.44 229.32 236.43 5,546
10/09/2014 240.64 243.96 235.62 235.63 3,776
10/08/2014 245 245 238.27 239.2 6,181
10/07/2014 240 240 239 239 1,791
10/06/2014 240.021 240.021 239.74 239.74 1,000
10/03/2014 244.5 244.5 242.5 242.99 2,314
10/02/2014 244.2 244.2 240.64 241.76 1,675
10/01/2014 239.27 243.49 239.17 241.23 6,904
09/30/2014 251.68 251.68 247.01 247.01 5,744
09/29/2014 250.79 252 249.23 249.33 2,888
09/26/2014 245.12 255 244.42 251.19 5,225
09/25/2014 246.2 246.5 243.0001 245 7,068
09/24/2014 250 250 246.08 246.08 4,223
09/23/2014 249.84 250.96 247.71 247.71 4,755
09/22/2014 251.21 251.6936 248.06 248.66 2,713
09/19/2014 253 254.67 246.71 254.67 7,336
09/18/2014 243.01 253.02 243.01 251.73 4,431
09/17/2014 247.1141 250.2 247.1141 250 2,069
09/16/2014 248.01 252 248.01 251 1,893
09/15/2014 254.52 254.52 247.05 249.48 3,334
09/12/2014 252.34 252.34 249.49 249.5 3,678
09/11/2014 254.35 254.35 251.52 251.52 1,752
09/10/2014 252.12 256.99 252.12 254.74 2,089
09/09/2014 254.1 254.1 251.51 252.09 2,848
09/08/2014 253.09 256.679 251.98 255.97 2,686
09/05/2014 252.09 252.09 252.09 252.09 1,145
09/04/2014 257.29 257.2995 255 255.87 1,153
09/03/2014 259.31 259.31 256.12 257.01 2,711
09/02/2014 254.798 257.5 251.84 257.5 3,471
08/29/2014 252.21 254 252 254 2,883
08/28/2014 253.11 254.45 253 254.45 1,756
08/27/2014 260.42 260.42 251.51 256.91 10,571
08/26/2014 259.03 259.03 255.572 258.9 4,504
08/25/2014 264.355 264.355 254.46 259.56 4,652
08/22/2014 253.55 253.8 253.55 253.8 1,582
08/21/2014 255.352 256.305 255 255.99 2,658
08/20/2014 256.97 256.97 253.58 253.58 4,624
08/19/2014 253.2 256.4 253.2 253.5 3,017
08/18/2014 248.41 253.35 247.145 252.79 3,864
08/15/2014 244.49 250.8 244 250.8 8,727
08/14/2014 236.14 242.97 233.14 241.68 9,694
08/13/2014 233.607 235.55 232.01 235.55 7,511
08/12/2014 232.58 233.27 232 232 4,990
08/11/2014 236 236.124 231.06 232.5 4,957
08/08/2014 235.5 236.38 235.22 236 3,113
08/07/2014 234 237.6 229.99 235.9 13,009
08/06/2014 234.094 235.01 234 234.35 2,120
08/05/2014 236.81 236.91 234.1 235 4,724
08/04/2014 239.95 239.95 236.4 237.25 5,244
08/01/2014 242.17 242.17 236.43 237.79 7,303
07/31/2014 244 244 241 241 4,415
07/30/2014 248.14 248.14 247.02 247.86 2,016
07/29/2014 246.5001 249.26 246.5001 248.15 1,961
07/28/2014 247.85 248.53 244.3501 248.53 4,242
07/25/2014 250.38 250.38 247.83 247.83 4,790
07/24/2014 250.001 251.3461 250 250.99 3,027
07/23/2014 249.96 251.31 249.96 251.31 1,125
07/22/2014 249.77 250 248.54 248.54 1,926
07/21/2014 245 249.6999 245 248.01 3,099
07/18/2014 246.96 249.94 243.31 249.87 6,807
07/17/2014 248.81 250.37 245.75 248.39 8,837
07/16/2014 248.65 256 248.01 249.35 6,035
07/15/2014 251.595 251.595 246.61 248 2,646
07/14/2014 251.374 251.52 247.51 249.1 4,158
07/11/2014 250.524 251.54 250 250.95 2,916
07/10/2014 251.38 254.91 250 251.8 3,695
07/09/2014 253.2 254.79 252.75 254.75 1,807
07/08/2014 255.89 255.89 253 253.22 3,360
07/07/2014 253.69 256.32 253.69 254 2,016
07/03/2014 256.32 256.51 256.24 256.24 1,464
07/02/2014 251.0665 255.76 251.0665 254.96 3,108
07/01/2014 249.4 254.85 249.4 253.91 7,966
06/30/2014 251.14 252.7583 248.65 249.41 3,948
06/27/2014 250.58 251.8 249.31 251.8 10,164
06/26/2014 248.27 253.67 248.27 252.62 5,578
06/25/2014 249.8 251.45 248.53 249.6 6,069
06/24/2014 251.52 252.75 245.52 247.4 6,302
06/23/2014 247.8 250.5 247.8 250.01 4,815
06/20/2014 249.82 251.94 249.58 250.86 10,930
06/19/2014 246 248.45 243.25 248.45 10,943
06/18/2014 251.17 253.505 245.4 246.69 9,979
06/17/2014 255.55 255.55 247.8 251.01 12,031
06/16/2014 258.56 258.56 255.44 255.44 4,512
06/13/2014 256.29 259.9835 255.1 258.49 3,226
06/12/2014 257.64 258.49 255.6752 256.64 6,996
06/11/2014 259.48 259.48 255.02 257.01 8,413
06/10/2014 258.645 259.67 257.34 258.39 5,063
06/09/2014 254.3 258.6 252.9501 256.38 3,545
06/06/2014 247.06 252.91 247.06 252.55 6,122
06/05/2014 242.85 247 242.85 247 3,032
06/04/2014 238 242.3526 238 242.35 2,886
06/03/2014 241 243.38 239.1125 240.36 3,833
06/02/2014 240.035 242.27 238.6001 241.22 7,251
05/30/2014 243 244.96 241.7 244.71 3,525
05/29/2014 237 241.9 237 241.9 2,398
05/28/2014 238.49 238.49 236.63 236.86 3,006
05/27/2014 237.82 238.99 235.52 237.95 10,866
*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?