Quantcast
NWLI

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

$326.09
*  
3.93
1.19%
Get NWLI Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading NWLI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NWLI After Hours
 
 
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: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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.
16:00 325.18 330 325.18 326.09 11,051
08/14/2018 330 334.35 330 330.02 4,620
08/13/2018 331 335 329.23 330.61 6,972
08/10/2018 328.61 334.83 328.61 332.29 3,808
08/09/2018 329.5 334.24 329.38 330.61 9,128
08/08/2018 330.5035 332 329.4973 331.01 9,855
08/07/2018 324.99 333.6 322.73 333.6 8,564
08/06/2018 327.21 329.3489 310.68 323.7 8,914
08/03/2018 327 335 326.63 326.63 5,787
08/02/2018 326.997 332.11 323.57 327.8 7,768
08/01/2018 329 329 322.4989 328.08 7,941
07/31/2018 320 324.6 318.9965 324 8,393
07/30/2018 319.95 322.64 319.58 319.58 9,981
07/27/2018 325.503 326.52 322.46 322.46 23,228
07/26/2018 314.997 326.38 314.05 325.99 9,793
07/25/2018 316.57 316.78 315.04 316.78 4,267
07/24/2018 316.004 318 315.25 317.6 17,326
07/23/2018 311.62 316.5 311 315.6 7,707
07/20/2018 313 317.23 304.8 312.75 16,667
07/19/2018 305 314.72 304.65 312.05 16,137
07/18/2018 308 310.55 305.49 307.95 11,866
07/17/2018 307.075 310.92 306.3 307.69 8,906
07/16/2018 308.81 309.41 307.9 309 3,510
07/13/2018 312 312.6 310.79 310.79 4,150
07/12/2018 313.26 319.8 310.653 312.5 9,791
07/11/2018 310.8 313.845 310.48 311.4 7,493
07/10/2018 317 317 312.2 312.32 4,250
07/09/2018 314 316.5216 314 315.9 5,356
07/06/2018 311 314.5 306.24 313.87 8,941
07/05/2018 315.5 316.5 311.2 311.2 5,513
07/03/2018 312.49 316 312.49 313.84 4,077
07/02/2018 305.97 311.34 305.97 311.34 4,897
06/29/2018 306.78 308.34 304.51 307.26 9,090
06/28/2018 309.1 309.7 304 305.21 8,277
06/27/2018 317.14 317.14 306.2 307.75 6,904
06/26/2018 314.19 316.405 312.27 316 9,921
06/25/2018 318.5 318.5 312.06 313 7,723
06/22/2018 321.6 324.708 316 319.29 21,648
06/21/2018 320.04 324.8 316.495 319.99 8,921
06/20/2018 315.7963 318.88 313.4275 318.4 7,958
06/19/2018 316.62 319.95 316.22 316.28 8,181
06/18/2018 314.64 317.8 313.001 317.8 4,512
06/15/2018 312.8 315.59 312.8 314.5 8,738
06/14/2018 312.83 314.2625 311.25 314.01 7,218
06/13/2018 307.13 312.69 306.42 311.73 11,990
06/12/2018 313.67 313.67 307 309.95 9,866
06/11/2018 318.89 318.89 313.3175 315.25 15,405
06/08/2018 313.2 318.78 313.2 316.55 2,504
06/07/2018 316.73 316.7738 311.45 314.5 2,634
06/06/2018 311.6 318 310.937 315.5 6,199
06/05/2018 311.56 314.76 311.56 314.04 3,911
06/04/2018 314.84 318.8784 309.75 313.56 20,117
06/01/2018 311.53 315.49 311.25 313.28 4,628
05/31/2018 313.625 314 308.03 311.16 4,183
05/30/2018 309.8 310 307.94 309.65 5,959
05/29/2018 307.02 308 305.33 306.89 4,876
05/25/2018 310.52 310.52 307.73 307.73 2,005
05/24/2018 307.33 312.01 304.26 312 5,929
05/23/2018 303.6149 307.84 303.6149 307.84 2,560
05/22/2018 305.69 306.56 302.6997 306 3,903
05/21/2018 304.67 307 302.31 304.61 9,616
05/18/2018 303.59 304 302.125 303.9 3,861
05/17/2018 300.95 304.88 299.9375 303.3 4,969
05/16/2018 291.41 303 290.36 301.79 9,641
05/15/2018 290 295 288.5 292 22,050
05/14/2018 296.21 298.325 287 291.38 27,419
*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?

Smart Portfolio