Dark

NWLI
National Western Life Group, Inc. Class A
stock NASDAQ

Inactive

Jul 8, 2024

499.98USD+0.076%(+0.38)98,806

Pre-market

0.00USD-100.000%(-499.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-08	499.7000	499.9900	499.5700	499.9800	+0.076%	98,806	0.000%
2024-07-05	499.5000	499.7300	499.5000	499.6000	+0.060%	21,726	+0.076%
2024-07-03	498.0000	499.4500	496.7500	499.3000	+0.463%	101,765	+0.136%
2024-07-02	496.8500	497.3515	496.8500	497.0000	+0.028%	19,970	+0.600%
2024-07-01	497.0800	497.2300	496.8100	496.8600	-0.016%	22,399	+0.628%
2024-06-28	497.7100	497.7100	496.5100	496.9400	-0.199%	22,305	+0.612%
2024-06-27	498.9900	498.9900	496.5000	497.9300	+0.389%	44,397	+0.412%
2024-06-26	495.0100	498.0000	495.0100	496.0000	+0.192%	50,850	+0.802%
2024-06-25	495.0500	495.2100	495.0200	495.0500	-0.010%	28,956	+0.996%
2024-06-24	495.5000	495.5000	494.8501	495.1000	-0.008%	39,027	+0.986%
2024-06-21	495.5000	496.0000	494.2450	495.1400	+0.503%	83,418	+0.978%
2024-06-20	491.0000	492.9100	491.0000	492.6600	+0.336%	20,114	+1.486%
2024-06-18	491.0000	491.2100	490.0500	491.0100	+0.200%	10,099	+1.827%
2024-06-17	490.0500	491.1200	490.0300	490.0300	+0.004%	11,594	+2.030%
2024-06-14	491.6750	491.8000	490.0000	490.0100	-0.265%	49,477	+2.035%
2024-06-13	491.8000	492.0100	490.2100	491.3100	-0.116%	32,951	+1.765%
2024-06-12	492.1750	492.8000	491.8800	491.8800	+0.016%	21,628	+1.647%
2024-06-11	491.9800	492.0000	491.5000	491.8000	-0.085%	16,487	+1.663%
2024-06-10	492.9200	493.0000	491.9700	492.2200	-0.077%	19,672	+1.577%
2024-06-07	493.0000	493.9200	490.8000	492.6000	-0.085%	16,529	+1.498%
2024-06-06	493.0000	495.3800	492.9500	493.0200	+0.126%	7,359	+1.412%
2024-06-05	492.0000	492.8600	491.5000	492.4000	+0.102%	37,725	+1.539%
2024-06-04	490.0185	491.9000	490.0185	491.9000	+0.263%	8,952	+1.643%
2024-06-03	490.2500	490.7500	490.0000	490.6100	+0.022%	27,946	+1.910%
2024-05-31	490.0000	490.5000	490.0000	490.5000	+0.200%	14,071	+1.933%
2024-05-30	489.7300	489.7550	489.0500	489.5200	+0.086%	6,325	+2.137%
2024-05-29	488.0200	489.6250	488.0200	489.1000	+0.018%	13,249	+2.224%
2024-05-28	488.2500	489.4000	488.1100	489.0100	+0.184%	9,897	+2.243%
2024-05-24	489.4600	489.4600	487.4200	488.1100	+0.023%	11,507	+2.432%
2024-05-23	488.3750	488.3750	487.6000	488.0000	-0.037%	27,116	+2.455%
2024-05-22	488.0200	488.6200	488.0100	488.1800	-0.090%	14,388	+2.417%
2024-05-21	488.0100	489.2550	488.0000	488.6200	+0.104%	16,101	+2.325%
2024-05-20	488.0500	488.9850	488.0500	488.1100	+0.020%	18,108	+2.432%
2024-05-17	490.4700	490.4700	487.7500	488.0100	-0.655%	42,472	+2.453%
2024-05-16	492.4000	492.4000	488.6701	491.2300	-0.012%	13,493	+1.781%
2024-05-15	490.4950	491.2900	490.4950	491.2900	+0.100%	7,046	+1.769%
2024-05-14	490.8000	490.8000	490.8000	490.8000	+0.037%	3,742	+1.870%
2024-05-13	490.0000	491.5700	490.0000	490.6200	-0.006%	9,512	+1.908%
2024-05-10	490.5000	490.6500	489.5000	490.6500	-0.037%	8,729	+1.902%
2024-05-09	491.0000	491.1700	489.5000	490.8300	+0.131%	32,413	+1.864%
2024-05-08	490.1100	490.3200	489.1925	490.1900	+0.131%	19,111	+1.997%
2024-05-07	489.0000	490.5050	488.3100	489.5500	-0.051%	24,496	+2.131%
2024-05-06	488.5000	489.8000	487.5001	489.8000	+0.270%	15,757	+2.078%
2024-05-03	489.0700	489.5350	488.2000	488.4800	-0.086%	23,850	+2.354%
2024-05-02	488.9800	489.2200	488.2000	488.9000	+0.143%	10,784	+2.266%
2024-05-01	489.9000	490.4500	488.2000	488.2000	-0.127%	7,400	+2.413%
2024-04-30	489.1400	489.3000	488.8000	488.8200	+0.117%	6,402	+2.283%
2024-04-29	489.7400	491.0000	487.7500	488.2500	-0.010%	18,805	+2.402%
2024-04-26	488.9000	489.0500	488.3000	488.3000	+0.031%	5,126	+2.392%
2024-04-25	490.7900	490.7900	487.0100	488.1500	-0.388%	21,617	+2.423%
2024-04-24	487.5000	490.8200	487.5000	490.0500	+0.517%	17,172	+2.026%
2024-04-23	487.5300	487.5300	487.5300	487.5300	+0.057%	3,577	+2.554%
2024-04-22	488.2550	489.8350	487.2500	487.2500	-0.053%	10,510	+2.613%
2024-04-19	486.6400	488.2500	486.6400	487.5100	+0.062%	7,241	+2.558%
2024-04-18	487.5000	488.6300	486.0000	487.2100	+0.084%	84,829	+2.621%
2024-04-17	488.0100	489.0000	485.0000	486.8000	-0.207%	70,443	+2.707%
2024-04-16	489.0000	490.0000	485.1600	487.8100	-0.243%	39,395	+2.495%
2024-04-15	490.5000	491.0600	486.6100	489.0000	-0.411%	16,839	+2.245%
2024-04-12	490.3300	491.3010	490.3300	491.0200	+0.141%	13,212	+1.825%
2024-04-11	492.0000	492.0000	490.3300	490.3300	-0.242%	34,578	+1.968%
2024-04-10	491.6000	492.0000	490.5000	491.5200	-0.016%	18,197	+1.721%
2024-04-09	492.7500	492.7500	491.6000	491.6000	-0.061%	10,734	+1.705%
2024-04-08	491.8000	492.2250	491.6000	491.9000	+0.028%	11,305	+1.643%
2024-04-05	491.7650	491.9250	491.7500	491.7600	-0.069%	3,380	+1.672%
2024-04-04	493.0000	493.0000	491.7700	492.1000	-0.122%	8,370	+1.601%
2024-04-03	492.5000	492.7000	492.0000	492.7000	+0.057%	10,882	+1.478%
2024-04-02	492.1000	493.0000	491.8800	492.4200	+0.071%	7,517	+1.535%
2024-04-01	492.2000	492.4500	491.7700	492.0700	+0.022%	4,784	+1.607%
2024-03-28	491.5200	491.9600	491.5200	491.9600	+0.085%	7,319	+1.630%
2024-03-27	492.0000	492.1000	490.5600	491.5400	+0.090%	5,485	+1.717%
2024-03-26	491.8450	492.4000	490.5000	491.1000	+0.118%	26,937	+1.808%
2024-03-25	490.5000	492.0000	490.5000	490.5200	+0.024%	4,441	+1.929%
2024-03-22	490.0001	490.4000	490.0001	490.4000	-0.002%	3,129	+1.954%
2024-03-21	488.0000	490.9300	487.9000	490.4100	+0.556%	39,404	+1.951%
2024-03-20	488.0000	488.0000	487.6134	487.7000	-0.010%	4,732	+2.518%
2024-03-19	485.9000	488.4600	485.9000	487.7500	+0.360%	38,741	+2.507%
2024-03-18	486.0000	486.0000	485.0000	486.0000	+0.093%	9,202	+2.877%
2024-03-15	485.0000	486.0000	485.0000	485.5500	-0.093%	21,079	+2.972%
2024-03-14	485.5000	486.0000	484.2999	486.0000	+0.157%	12,064	+2.877%
2024-03-13	485.0000	485.2400	484.5001	485.2400	+0.049%	9,615	+3.038%
2024-03-12	485.0000	485.0050	485.0000	485.0000	+0.099%	3,604	+3.089%
2024-03-11	486.0000	486.0000	484.2800	484.5200	-0.190%	12,281	+3.191%
2024-03-08	485.6000	485.7100	485.0000	485.4400	+0.097%	18,223	+2.995%
2024-03-07	485.5000	485.5000	483.9000	484.9700	+0.097%	11,803	+3.095%
2024-03-06	484.7600	484.9509	484.0600	484.5000	+0.120%	4,353	+3.195%
2024-03-05	487.4800	487.4800	480.0000	483.9200	-0.428%	23,832	+3.319%
2024-03-04	486.0000	486.2700	486.0000	486.0000	0.000%	4,664	+2.877%
2024-03-01	485.7500	486.5400	485.7400	486.0000	+0.086%	4,829	+2.877%
2024-02-29	485.9000	487.3300	485.5800	485.5800	+0.111%	7,547	+2.966%
2024-02-28	485.0000	485.4000	485.0000	485.0400	-0.064%	3,410	+3.080%
2024-02-27	485.7500	485.9500	485.3500	485.3500	+0.021%	5,681	+3.014%
2024-02-26	485.6500	485.6500	484.6250	485.2500	-0.206%	7,139	+3.036%
2024-02-23	485.6700	486.3000	485.6550	486.2500	+0.266%	5,393	+2.824%
2024-02-22	484.0000	485.4800	484.0000	484.9600	+0.250%	9,304	+3.097%
2024-02-21	483.5200	484.2400	483.5100	483.7500	-0.023%	8,598	+3.355%
2024-02-20	483.7100	484.4450	483.5100	483.8600	-0.202%	8,477	+3.332%
2024-02-16	484.2400	484.8800	484.2400	484.8400	+0.093%	6,702	+3.123%
2024-02-15	484.5000	484.5000	484.2339	484.3900	+0.025%	22,591	+3.218%
2024-02-14	483.5100	484.2700	483.5000	484.2700	+0.155%	12,957	+3.244%
2024-02-13	484.0000	484.5000	483.5000	483.5200	-0.149%	29,728	+3.404%
2024-02-12	481.0950	485.7000	481.0950	484.2400	-0.008%	33,772	+3.250%
2024-02-09	483.0100	484.5000	482.7500	484.2800	+0.033%	16,916	+3.242%
2024-02-08	484.4600	484.4600	484.1200	484.1200	+0.025%	4,603	+3.276%
2024-02-07	483.6000	484.1500	483.6000	484.0000	+0.091%	10,999	+3.302%
2024-02-06	483.6408	483.6408	483.5600	483.5600	+0.010%	4,491	+3.396%
2024-02-05	483.3700	483.7700	483.3700	483.5100	+0.085%	7,525	+3.406%
2024-02-02	483.6400	483.7200	483.1000	483.1000	-0.108%	12,566	+3.494%
2024-02-01	483.7000	484.4900	483.6200	483.6200	-0.079%	13,403	+3.383%
2024-01-31	484.9750	484.9750	484.0000	484.0000	-0.083%	7,129	+3.302%
2024-01-30	484.1700	484.4000	484.0000	484.4000	+0.124%	3,717	+3.216%
2024-01-29	483.9000	483.9000	483.5000	483.8000	+0.103%	3,868	+3.344%
2024-01-26	483.9500	483.9500	483.2200	483.3000	+0.017%	4,548	+3.451%
2024-01-25	483.4100	484.0000	483.2000	483.2200	-0.058%	11,519	+3.468%
2024-01-24	483.2200	484.8000	483.1900	483.5000	-0.052%	7,802	+3.408%
2024-01-23	483.1700	484.2500	483.1000	483.7500	+0.002%	13,147	+3.355%
2024-01-22	483.5000	484.0000	483.1000	483.7400	+0.054%	9,094	+3.357%
2024-01-19	484.4800	484.4800	483.3000	483.4800	+0.021%	6,000	+3.413%
2024-01-18	483.4500	483.5900	483.2000	483.3800	+0.054%	7,040	+3.434%
2024-01-17	483.1161	483.8000	483.0800	483.1200	-0.017%	8,100	+3.490%
2024-01-16	484.3800	484.4300	483.2000	483.2000	-0.027%	5,021	+3.473%
2024-01-12	483.8400	485.0000	483.3300	483.3300	+0.004%	13,198	+3.445%
2024-01-11	484.0000	484.0000	483.1500	483.3100	-0.186%	7,066	+3.449%
2024-01-10	483.1900	485.0000	482.6000	484.2100	+0.348%	18,227	+3.257%
2024-01-09	483.0100	483.3500	482.5300	482.5300	-0.097%	57,688	+3.616%
2024-01-08	483.2100	483.2100	483.0000	483.0000	+0.041%	15,999	+3.516%
2024-01-05	483.0100	483.1700	482.8000	482.8000	-0.048%	14,317	+3.558%
2024-01-04	483.9400	483.9400	483.0000	483.0300	+0.085%	13,536	+3.509%
2024-01-03	483.5100	483.9000	482.2500	482.6200	-0.252%	121,149	+3.597%
2024-01-02	482.5200	483.8400	482.5100	483.8400	+0.170%	19,909	+3.336%
2023-12-29	482.7600	483.5100	482.5100	483.0200	+0.002%	16,555	+3.511%
2023-12-28	482.5300	483.9400	482.5300	483.0100	+0.099%	4,571	+3.513%
2023-12-27	483.4000	483.4000	482.5000	482.5300	-0.188%	11,086	+3.616%
2023-12-26	482.5001	483.4400	482.5001	483.4400	+0.048%	3,554	+3.421%
2023-12-22	484.0000	484.0000	483.2100	483.2100	-0.163%	6,513	+3.471%
2023-12-21	483.0900	484.3250	482.2500	484.0000	+0.394%	8,413	+3.302%
2023-12-20	482.0200	482.4413	482.0000	482.1000	-0.021%	13,769	+3.709%
2023-12-19	484.0000	484.0000	482.0000	482.2000	+0.041%	11,851	+3.687%
2023-12-18	482.4300	482.4300	482.0000	482.0000	0.000%	7,622	+3.730%
2023-12-15	482.2800	482.2800	482.0000	482.0000	0.000%	19,992	+3.730%
2023-12-14	482.3400	483.0000	481.7900	482.0000	-0.122%	10,741	+3.730%
2023-12-13	482.5000	483.0000	481.5000	482.5900	+0.122%	17,693	+3.603%
2023-12-12	483.4000	483.4000	481.2500	482.0000	+0.096%	35,178	+3.730%
2023-12-11	482.9900	482.9900	481.0000	481.5400	-0.098%	5,744	+3.829%
2023-12-08	482.5750	483.0000	482.0000	482.0100	-0.236%	9,746	+3.728%
2023-12-07	482.0000	483.1500	481.5100	483.1500	+0.311%	8,179	+3.483%
2023-12-06	481.8000	481.8000	480.2500	481.6500	-0.172%	11,401	+3.806%
2023-12-05	483.0000	483.6900	481.6700	482.4800	-0.006%	25,943	+3.627%
2023-12-04	482.0000	483.7400	482.0000	482.5100	+0.156%	7,231	+3.621%
2023-12-01	479.5000	482.0000	479.5000	481.7600	+0.444%	28,753	+3.782%
2023-11-30	479.1143	479.7900	479.1143	479.6300	-0.065%	14,353	+4.243%
2023-11-29	479.8900	480.0000	479.5400	479.9400	+0.083%	11,165	+4.176%
2023-11-28	479.1000	480.0000	478.7000	479.5400	-0.096%	19,555	+4.262%
2023-11-27	479.3550	480.0000	479.3000	480.0000	+0.165%	9,140	+4.163%
2023-11-24	479.0934	479.2650	478.5300	479.2100	+0.146%	4,184	+4.334%
2023-11-22	479.0000	479.6600	478.5100	478.5100	-0.123%	9,165	+4.487%
2023-11-21	479.9700	480.0000	479.1000	479.1000	-0.135%	19,823	+4.358%
2023-11-20	479.6500	479.7500	479.4445	479.7500	-0.052%	8,580	+4.217%
2023-11-17	480.0000	480.0000	479.0150	480.0000	+0.048%	12,876	+4.163%
2023-11-16	479.3789	479.7700	479.0000	479.7700	+0.148%	19,760	+4.212%
2023-11-15	479.9500	481.0000	479.0600	479.0600	-0.075%	17,705	+4.367%
2023-11-14	477.5000	479.9050	477.3600	479.4200	+0.423%	46,827	+4.289%
2023-11-13	477.5000	477.5000	477.1100	477.4000	-0.021%	23,438	+4.730%
2023-11-10	477.5000	477.5000	477.1500	477.5000	+0.046%	44,171	+4.708%
2023-11-09	477.2050	477.5000	477.1000	477.2800	+0.004%	19,730	+4.756%
2023-11-08	477.3800	477.5000	477.2600	477.2600	-0.002%	17,550	+4.761%
2023-11-07	477.9300	478.2600	477.2700	477.2700	-0.136%	74,193	+4.758%
2023-11-06	478.5000	478.5000	477.7600	477.9200	-0.079%	40,137	+4.616%
2023-11-03	478.5000	478.5000	477.7500	478.3000	-0.036%	26,486	+4.533%
2023-11-02	478.8200	478.8400	477.9600	478.4700	+0.006%	42,082	+4.496%
2023-11-01	479.0000	479.0175	478.0600	478.4400	-0.096%	46,376	+4.502%
2023-10-31	478.5800	478.9000	478.3800	478.9000	+0.184%	22,411	+4.402%
2023-10-30	478.8000	478.9000	478.0000	478.0200	-0.092%	8,082	+4.594%
2023-10-27	477.5500	478.4600	477.3700	478.4600	-0.002%	9,447	+4.498%
2023-10-26	477.1100	478.5000	476.6450	478.4700	-0.013%	21,563	+4.496%
2023-10-25	478.0000	478.5300	477.0100	478.5300	+0.111%	37,497	+4.482%
2023-10-24	479.1700	479.6500	478.0000	478.0000	+0.038%	24,285	+4.598%
2023-10-23	478.0000	478.1750	477.7500	477.8200	-0.113%	35,684	+4.638%
2023-10-20	479.8300	479.8300	477.7600	478.3600	-0.134%	31,048	+4.520%
2023-10-19	479.2300	480.1550	478.3410	479.0000	-0.208%	39,518	+4.380%
2023-10-18	480.4600	480.4600	478.8300	480.0000	0.000%	67,990	+4.163%
2023-10-17	480.9900	480.9900	479.2000	480.0000	0.000%	43,248	+4.163%
2023-10-16	480.0000	481.7000	478.8300	480.0000	-0.071%	89,715	+4.163%
2023-10-13	480.8600	481.5000	479.4500	480.3400	-0.137%	71,743	+4.089%
2023-10-12	480.5000	481.8500	480.0000	481.0000	0.000%	40,175	+3.946%
2023-10-11	481.0000	482.0000	479.5000	481.0000	-0.104%	50,167	+3.946%
2023-10-10	483.0000	483.0000	478.2200	481.5000	-1.087%	63,310	+3.838%
2023-10-09	475.2200	488.9000	472.9901	486.7900	+16.683%	220,014	+2.710%
2023-10-06	421.8000	421.8000	410.0500	417.1900	-0.669%	14,306	+19.845%
2023-10-05	428.3350	428.3350	419.5350	420.0000	-1.304%	14,942	+19.043%
2023-10-04	425.8500	426.6800	422.9000	425.5500	+1.218%	6,516	+17.490%
2023-10-03	418.1948	421.6800	418.1948	420.4300	-1.720%	5,547	+18.921%
2023-10-02	435.0850	436.2300	427.7900	427.7900	-2.217%	6,976	+16.875%
2023-09-29	433.1200	437.8400	429.9400	437.4900	+1.007%	23,279	+14.284%
2023-09-28	435.0000	435.0000	432.1000	433.1300	-1.561%	6,459	+15.434%
2023-09-27	434.6650	440.0000	427.4850	440.0000	-0.159%	6,835	+13.632%
2023-09-26	439.8800	440.7000	439.8800	440.7000	-1.204%	3,895	+13.451%
2023-09-25	445.5300	450.2350	445.5300	446.0700	-0.132%	3,910	+12.086%
2023-09-22	450.6500	450.6500	446.6600	446.6600	-1.536%	6,021	+11.937%
2023-09-21	452.9400	453.9850	449.3700	453.6300	-0.270%	8,975	+10.218%
2023-09-20	460.5750	460.5750	454.8600	454.8600	+0.499%	3,834	+9.920%
2023-09-19	456.2600	456.3150	452.1100	452.6000	-0.442%	4,088	+10.468%
2023-09-18	450.5100	454.9800	450.3100	454.6100	-1.782%	6,655	+9.980%
2023-09-15	462.0000	466.2800	460.7000	462.8600	+0.512%	23,025	+8.020%
2023-09-14	458.0000	460.5000	455.9200	460.5000	+0.865%	14,053	+8.573%
2023-09-13	456.2700	456.8100	455.2000	456.5500	+1.007%	7,592	+9.513%
2023-09-12	445.7100	453.7800	443.4795	452.0000	+2.564%	12,315	+10.615%
2023-09-11	455.7000	455.7000	438.4200	440.7000	-4.112%	11,342	+13.451%
2023-09-08	460.2600	460.6400	458.8150	459.6000	-0.260%	6,609	+8.786%
2023-09-07	454.9000	461.1500	454.9000	460.8000	+0.390%	12,648	+8.503%
2023-09-06	456.1600	460.9300	456.1600	459.0100	+0.488%	7,390	+8.926%
2023-09-05	452.6500	461.3900	448.5000	456.7800	+0.169%	18,050	+9.458%
2023-09-01	454.3600	458.0800	454.3600	456.0100	+0.323%	6,403	+9.642%
2023-08-31	457.5900	457.5900	454.5400	454.5400	-1.874%	7,979	+9.997%
2023-08-30	461.4100	465.0000	459.2550	463.2200	+0.210%	7,207	+7.936%
2023-08-29	459.1500	463.9000	459.1500	462.2500	+0.249%	8,508	+8.162%
2023-08-28	476.6299	476.6299	460.0001	461.1000	+0.429%	5,832	+8.432%
2023-08-25	446.0200	459.1300	446.0200	459.1300	+2.313%	29,015	+8.897%
2023-08-24	451.0600	452.2300	446.9000	448.7500	-1.036%	11,472	+11.416%
2023-08-23	451.5050	457.0000	451.0000	453.4500	+0.550%	7,127	+10.261%
2023-08-22	450.9700	453.7200	448.4300	450.9700	+0.665%	13,662	+10.868%
2023-08-21	456.3800	456.3800	446.2900	447.9900	-1.608%	10,019	+11.605%
2023-08-18	441.9800	458.5500	438.6000	455.3100	+2.246%	20,671	+9.811%
2023-08-17	456.0000	456.3500	445.3100	445.3100	-2.344%	24,622	+12.277%
2023-08-16	458.0000	459.0750	455.5809	456.0000	-0.358%	15,446	+9.645%
2023-08-15	451.2200	460.0000	450.0000	457.6400	+1.450%	18,562	+9.252%
2023-08-14	450.8000	451.9400	449.5000	451.1000	+1.510%	6,714	+10.836%
2023-08-11	450.0000	451.7300	443.4800	444.3900	-1.892%	9,809	+12.509%
2023-08-10	444.3600	452.9600	444.3600	452.9600	+2.325%	21,055	+10.381%
2023-08-09	444.9900	450.1400	441.8600	442.6700	-0.521%	19,841	+12.946%
2023-08-08	435.6800	444.9900	435.6800	444.9900	+0.447%	6,779	+12.358%
2023-08-07	432.2800	443.8300	432.2800	443.0100	+2.187%	16,218	+12.860%
2023-08-04	434.7500	438.9400	433.5300	433.5300	-0.324%	11,060	+15.328%
2023-08-03	430.3100	440.0000	430.3100	434.9400	+0.564%	13,358	+14.954%
2023-08-02	429.9500	432.5000	428.6300	432.5000	+0.759%	7,130	+15.602%
2023-08-01	423.0000	429.2400	418.4600	429.2400	+1.795%	20,010	+16.480%
2023-07-31	420.3400	421.6700	416.3400	421.6700	+0.608%	17,605	+18.571%
2023-07-28	416.5400	424.2800	415.9400	419.1200	-0.167%	13,866	+19.293%
2023-07-27	408.4200	422.6500	408.4200	419.8200	+3.506%	20,061	+19.094%
2023-07-26	409.5200	413.0199	405.6000	405.6000	+0.284%	11,751	+23.269%
2023-07-25	412.9900	414.4900	403.1650	404.4500	-1.713%	19,251	+23.620%
2023-07-24	412.9350	412.9350	410.0000	411.5000	+0.022%	9,084	+21.502%
2023-07-21	423.4000	423.4000	410.8100	411.4100	-3.198%	5,705	+21.528%
2023-07-20	425.0000	428.7000	421.9800	425.0000	+0.470%	10,122	+17.642%
2023-07-19	423.7800	425.2600	423.0100	423.0100	-0.208%	10,222	+18.196%
2023-07-18	420.8000	425.0550	420.6000	423.8900	+1.191%	7,439	+17.950%
2023-07-17	420.0000	425.9900	417.0000	418.9000	-0.357%	21,457	+19.355%
2023-07-14	420.0000	422.8700	418.9000	420.4000	-0.014%	4,041	+18.930%
2023-07-13	414.1900	420.4600	412.4200	420.4600	+1.316%	7,102	+18.913%
2023-07-12	417.2700	418.7200	410.8200	415.0000	-0.168%	13,622	+20.477%
2023-07-11	413.4100	422.9999	413.4100	415.7000	+1.450%	5,907	+20.274%
2023-07-10	419.5800	420.0000	409.2700	409.7600	-2.900%	6,630	+22.018%
2023-07-07	418.8900	427.9900	416.5500	422.0000	+0.481%	18,730	+18.479%
2023-07-06	411.9350	426.0000	406.8001	419.9800	+0.239%	20,783	+19.049%
2023-07-05	414.2300	431.0200	414.2300	418.9800	+1.448%	17,950	+19.333%
2023-07-03	411.9700	413.3725	409.3300	413.0000	-0.616%	5,997	+21.061%
2023-06-30	403.3100	416.8900	403.3100	415.5600	+3.670%	22,118	+20.315%
2023-06-29	400.0000	400.8500	395.1750	400.8500	+0.438%	7,296	+24.730%
2023-06-28	389.9999	401.9250	388.9900	399.1000	+4.367%	13,898	+25.277%
2023-06-27	373.7150	386.8200	373.7150	382.4000	+4.052%	10,913	+30.748%
2023-06-26	382.1100	382.1100	367.5100	367.5100	-1.677%	6,529	+36.045%
2023-06-23	378.0800	378.5650	369.2900	373.7800	-1.507%	16,001	+33.763%
2023-06-22	383.4100	383.5000	379.0700	379.5000	-0.145%	8,980	+31.747%
2023-06-21	383.7107	385.3050	380.0500	380.0500	-1.986%	9,100	+31.556%
2023-06-20	384.0000	387.7500	381.2100	387.7500	+1.476%	13,210	+28.944%
2023-06-16	390.0700	390.0700	375.7050	382.1100	-2.023%	14,972	+30.847%
2023-06-15	379.6500	392.3738	379.6500	390.0000	+2.935%	9,954	+28.200%
2023-06-14	386.5100	386.5100	378.8800	378.8800	-2.484%	6,870	+31.963%
2023-06-13	390.9900	391.0680	386.0400	388.5300	-0.249%	7,573	+28.685%
2023-06-12	390.0000	392.4100	389.5000	389.5000	+0.075%	10,297	+28.365%
2023-06-09	390.6300	390.6300	386.0000	389.2100	-0.072%	5,042	+28.460%
2023-06-08	392.1000	392.1000	385.0100	389.4900	-0.817%	7,906	+28.368%
2023-06-07	390.1850	393.2900	386.5000	392.7000	+1.646%	19,294	+27.319%
2023-06-06	385.4750	392.8000	380.4800	386.3400	+0.345%	10,822	+29.415%
2023-06-05	389.3200	390.2750	383.2900	385.0100	-1.087%	12,313	+29.862%
2023-06-02	384.0900	392.4400	383.4650	389.2400	+1.895%	11,146	+28.450%
2023-06-01	377.0500	382.6800	377.0500	382.0000	+2.402%	8,286	+30.885%
2023-05-31	372.0500	373.3400	368.9100	373.0400	-0.525%	17,722	+34.029%
2023-05-30	377.8600	378.6139	372.2600	375.0100	-1.295%	8,259	+33.324%
2023-05-26	383.0000	383.0000	376.0500	379.9300	-1.281%	10,338	+31.598%
2023-05-25	385.4450	391.0000	380.6700	384.8600	+0.741%	9,915	+29.912%
2023-05-24	381.0000	382.8900	380.9400	382.0300	+0.273%	9,210	+30.875%
2023-05-23	385.9700	387.9450	377.0500	380.9900	-2.195%	15,780	+31.232%
2023-05-22	398.5600	398.5600	385.0500	389.5400	-2.263%	16,955	+28.351%
2023-05-19	404.3400	427.9600	397.0400	398.5600	-1.593%	36,719	+25.447%
2023-05-18	393.0000	408.7220	383.5000	405.0100	+3.557%	63,127	+23.449%
2023-05-17	325.5900	395.0000	325.5900	391.1000	+46.320%	118,421	+27.839%
2023-05-16	265.9658	267.2900	260.0000	267.2900	-0.120%	28,952	+87.055%
2023-05-15	266.9900	269.2550	266.9900	267.6100	+0.654%	9,443	+86.832%
2023-05-12	263.9300	266.0000	263.9300	265.8700	+0.567%	6,126	+88.054%
2023-05-11	259.9600	264.3700	258.5600	264.3700	+0.521%	10,831	+89.121%
2023-05-10	262.0000	266.0000	260.2100	263.0000	+0.382%	9,660	+90.106%
2023-05-09	259.2500	263.6000	259.2500	262.0000	+0.076%	6,202	+90.832%
2023-05-08	259.0000	262.8900	258.9800	261.8000	+0.299%	7,539	+90.978%
2023-05-05	258.6300	261.0200	258.6300	261.0200	+2.200%	8,885	+91.549%
2023-05-04	257.1600	257.1600	250.8000	255.4000	-1.977%	7,326	+95.764%
2023-05-03	252.2000	262.7200	250.1650	260.5500	+3.813%	8,451	+91.894%
2023-05-02	250.9800	250.9800	250.9800	250.9800	-1.189%	4,045	+99.211%
2023-05-01	254.2000	254.2000	254.0000	254.0000	-0.384%	2,608	+96.843%
2023-04-28	253.2200	255.2550	253.0356	254.9800	-0.395%	3,530	+96.086%
2023-04-27	254.4400	256.7400	254.3000	255.9900	+2.371%	6,375	+95.312%
2023-04-26	248.0000	252.4870	247.2460	250.0600	-0.088%	7,732	+99.944%
2023-04-25	249.7600	250.7900	246.1000	250.2800	-1.619%	6,767	+99.768%
2023-04-24	245.2300	254.4000	243.0000	254.4000	+3.739%	8,156	+96.533%
2023-04-21	253.8300	253.8300	245.2300	245.2300	-3.752%	4,902	+103.882%
2023-04-20	252.5000	254.7900	248.5500	254.7900	+1.027%	4,385	+96.232%
2023-04-19	252.2900	252.3100	251.6000	252.2000	+0.824%	4,215	+98.247%
2023-04-18	235.4500	250.1400	235.4500	250.1400	+5.322%	14,061	+99.880%
2023-04-17	226.6300	237.5000	226.6200	237.5000	+3.261%	12,985	+110.518%
2023-04-14	233.2000	233.6000	230.0000	230.0000	-2.872%	5,790	+117.383%
2023-04-13	233.9900	237.4000	233.9000	236.8000	+1.911%	10,237	+111.140%
2023-04-12	234.8190	235.9300	232.1400	232.3600	-2.007%	3,111	+115.175%
2023-04-11	237.9650	239.3100	236.0300	237.1200	+0.051%	4,995	+110.855%
2023-04-10	237.5000	237.5000	229.0300	237.0000	0.000%	16,275	+110.962%
2023-04-06	240.2000	242.0050	235.3585	237.0000	-0.783%	5,165	+110.962%
2023-04-05	233.2500	238.8700	233.2500	238.8700	+1.195%	4,082	+109.311%
2023-04-04	240.6100	241.0000	236.0500	236.0500	-1.769%	8,953	+111.811%
2023-04-03	240.2243	240.3000	238.0600	240.3000	-0.956%	5,318	+108.065%
2023-03-31	237.0500	245.9700	236.5000	242.6200	+2.544%	14,088	+106.075%
2023-03-30	238.5664	238.5664	236.6000	236.6000	-1.413%	1,500	+111.319%
2023-03-29	238.8750	240.9200	238.3750	239.9900	+0.519%	5,423	+108.334%
2023-03-28	242.4550	242.4550	238.7500	238.7500	+0.218%	4,371	+109.416%
2023-03-27	234.1999	238.9900	233.7000	238.2300	+2.676%	12,210	+109.873%
2023-03-24	229.5000	235.6400	226.1900	232.0200	-0.112%	7,162	+115.490%
2023-03-23	231.5000	232.2800	230.3200	232.2800	-2.194%	3,777	+115.249%
2023-03-22	239.2900	240.9994	237.4900	237.4900	-1.787%	5,377	+110.527%
2023-03-21	240.1100	244.5000	239.9800	241.8100	+1.252%	6,931	+106.766%
2023-03-20	239.0700	243.5699	235.0600	238.8200	+0.666%	9,130	+109.354%
2023-03-17	241.4100	241.4100	235.7000	237.2400	-1.947%	11,888	+110.749%
2023-03-16	235.0394	243.4200	231.0640	241.9500	+1.651%	7,897	+106.646%
2023-03-15	231.2800	238.0200	225.0200	238.0200	+2.706%	9,893	+110.058%
2023-03-14	228.6200	235.5300	228.6200	231.7500	+2.544%	13,110	+115.741%
2023-03-13	238.0346	238.0346	226.0000	226.0000	-7.544%	5,792	+121.230%
2023-03-10	253.7500	259.4999	244.4400	244.4400	-4.519%	4,446	+104.541%
2023-03-09	258.0700	258.0700	256.0100	256.0100	-0.829%	3,034	+95.297%
2023-03-08	261.9400	261.9400	257.1100	258.1500	-0.444%	6,882	+93.678%
2023-03-07	257.4180	259.4800	253.1910	259.3000	+1.092%	7,161	+92.819%
2023-03-06	266.0000	266.0000	255.0000	256.5000	-2.918%	16,112	+94.924%
2023-03-03	267.0000	267.0000	264.2100	264.2100	-1.477%	2,833	+89.236%
2023-03-02	267.8650	271.2300	267.8650	268.1700	-0.297%	4,584	+86.441%
2023-03-01	264.1202	271.6800	264.1202	268.9700	-0.304%	11,159	+85.887%
2023-02-28	265.5100	269.7900	265.5100	269.7900	+2.085%	12,558	+85.322%
2023-02-27	268.8800	268.8800	262.0600	264.2800	+0.030%	5,902	+89.186%
2023-02-24	264.2000	264.2000	264.2000	264.2000	0.000%	4,308	+89.243%
2023-02-23	260.4300	264.2000	260.4300	264.2000	+1.615%	2,517	+89.243%
2023-02-22	259.7575	260.0000	257.4500	260.0000	+1.144%	4,180	+92.300%
2023-02-21	266.0000	266.0000	257.0600	257.0600	-3.921%	4,936	+94.499%
2023-02-17	270.2500	270.2500	266.7500	267.5500	-0.797%	4,802	+86.873%
2023-02-16	270.7300	270.8500	269.7000	269.7000	-0.111%	3,378	+85.384%
2023-02-15	264.1200	271.0000	264.1200	270.0000	+1.052%	4,148	+85.178%
2023-02-14	268.2700	268.2700	267.1900	267.1900	-0.056%	4,048	+87.125%
2023-02-13	263.7500	269.4800	263.7500	267.3400	+1.504%	5,072	+87.020%
2023-02-10	261.5000	265.0000	261.0500	263.3800	+0.850%	5,497	+89.832%
2023-02-09	268.4500	271.2001	257.7400	261.1600	-3.274%	7,794	+91.446%
2023-02-08	270.3400	272.5000	267.7700	270.0000	-0.732%	7,267	+85.178%
2023-02-07	269.7500	276.6000	267.3076	271.9900	+0.737%	10,415	+83.823%
2023-02-06	270.0499	272.3650	270.0000	270.0000	-0.516%	4,267	+85.178%
2023-02-03	268.6900	274.0400	268.6900	271.4000	+0.559%	6,279	+84.223%
2023-02-02	274.9500	274.9500	269.8900	269.8900	-1.143%	4,857	+85.253%
2023-02-01	279.0000	279.0500	271.5720	273.0100	-1.369%	7,317	+83.136%
2023-01-31	274.7800	284.4300	274.7800	276.8000	+1.355%	11,545	+80.629%
2023-01-30	271.7000	273.5000	270.0000	273.1000	+1.903%	7,343	+83.076%
2023-01-27	266.7500	268.0000	263.2800	268.0000	-1.738%	4,303	+86.560%
2023-01-26	273.0100	273.0100	267.0000	272.7400	+1.507%	5,187	+83.317%
2023-01-25	261.6300	268.6900	260.4900	268.6900	-0.004%	8,708	+86.081%
2023-01-24	268.7500	269.0900	267.6200	268.7000	-0.112%	2,824	+86.074%
2023-01-23	273.5000	273.5000	266.0600	269.0000	+1.109%	4,159	+85.866%
2023-01-20	265.7600	266.0500	260.0000	266.0500	+1.546%	7,558	+87.927%
2023-01-19	266.7300	267.9250	260.9000	262.0000	-1.689%	4,528	+90.832%
2023-01-18	269.1100	269.1100	262.9500	266.5000	-0.374%	6,203	+87.610%
2023-01-17	268.5400	268.5400	265.5300	267.5000	-1.564%	4,848	+86.908%

.dark-mode .qyDyx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyDyx0{ color: #333333; background-color: white; border: 2px solid #333333; }NWLINational Western Life Group, Inc. Class Astock NASDAQ

NWLI
National Western Life Group, Inc. Class A
stock NASDAQ