Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,302.37 +9.68 (+0.29%) Nikkei
38,199.11 -74.94 (-0.20%) Hang Seng
17,946.68 +183.65 (+1.03%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,373.04 -2,375.52 (-3.98%) CMC Crypto 200
1,255.85 -83.22 (-6.22%)
National Western Life Group, Inc. (NWLI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 489.90 | 490.45 | 488.20 | 488.20 | 488.20 | 7,400 |
| 30 Apr 2024 | 489.14 | 489.30 | 488.80 | 488.82 | 488.82 | 6,700 |
| 29 Apr 2024 | 489.74 | 491.00 | 487.75 | 488.25 | 488.25 | 18,800 |
| 26 Apr 2024 | 488.90 | 489.05 | 488.30 | 488.30 | 488.30 | 5,100 |
| 25 Apr 2024 | 490.79 | 490.79 | 487.01 | 488.15 | 488.15 | 21,900 |
| 24 Apr 2024 | 487.50 | 490.82 | 487.50 | 490.05 | 490.05 | 33,500 |
| 23 Apr 2024 | 487.53 | 487.53 | 487.53 | 487.53 | 487.53 | 3,600 |
| 22 Apr 2024 | 488.26 | 489.84 | 487.25 | 487.25 | 487.25 | 10,500 |
| 19 Apr 2024 | 486.64 | 488.25 | 486.64 | 487.51 | 487.51 | 7,400 |
| 18 Apr 2024 | 487.50 | 488.63 | 486.00 | 487.21 | 487.21 | 85,100 |
| 17 Apr 2024 | 488.01 | 489.00 | 485.00 | 486.80 | 486.80 | 70,400 |
| 16 Apr 2024 | 489.00 | 490.00 | 485.16 | 487.81 | 487.81 | 39,400 |
| 15 Apr 2024 | 490.50 | 491.06 | 486.61 | 489.00 | 489.00 | 16,800 |
| 12 Apr 2024 | 490.33 | 491.30 | 490.33 | 491.02 | 491.02 | 13,200 |
| 11 Apr 2024 | 492.00 | 492.00 | 490.33 | 490.33 | 490.33 | 34,600 |
| 10 Apr 2024 | 491.60 | 492.00 | 490.50 | 491.52 | 491.52 | 18,200 |
| 09 Apr 2024 | 492.75 | 492.75 | 491.60 | 491.60 | 491.60 | 10,700 |
| 08 Apr 2024 | 491.80 | 492.23 | 491.60 | 491.90 | 491.90 | 11,300 |
| 05 Apr 2024 | 491.77 | 491.93 | 491.75 | 491.76 | 491.76 | 3,400 |
| 04 Apr 2024 | 493.00 | 493.00 | 491.77 | 492.10 | 492.10 | 8,400 |
| 03 Apr 2024 | 492.50 | 492.70 | 492.00 | 492.70 | 492.70 | 10,900 |
| 02 Apr 2024 | 492.10 | 493.00 | 491.88 | 492.42 | 492.42 | 7,500 |
| 01 Apr 2024 | 492.20 | 492.45 | 491.77 | 492.07 | 492.07 | 4,800 |
| 28 Mar 2024 | 491.52 | 491.96 | 491.52 | 491.96 | 491.96 | 7,300 |
| 27 Mar 2024 | 492.00 | 492.10 | 490.56 | 491.54 | 491.54 | 5,500 |
| 26 Mar 2024 | 491.85 | 492.40 | 490.50 | 491.10 | 491.10 | 26,900 |
| 25 Mar 2024 | 490.50 | 492.00 | 490.50 | 490.52 | 490.52 | 4,400 |
| 22 Mar 2024 | 490.00 | 490.40 | 490.00 | 490.40 | 490.40 | 3,100 |
| 21 Mar 2024 | 488.00 | 490.93 | 487.90 | 490.41 | 490.41 | 39,400 |
| 20 Mar 2024 | 488.00 | 488.00 | 487.61 | 487.70 | 487.70 | 4,700 |
| 19 Mar 2024 | 485.90 | 488.46 | 485.90 | 487.75 | 487.75 | 38,700 |
| 18 Mar 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 486.00 | 9,200 |
| 15 Mar 2024 | 485.00 | 486.00 | 485.00 | 485.55 | 485.55 | 21,100 |
| 14 Mar 2024 | 485.50 | 486.00 | 484.30 | 486.00 | 486.00 | 12,100 |
| 13 Mar 2024 | 485.00 | 485.24 | 484.50 | 485.24 | 485.24 | 9,600 |
| 12 Mar 2024 | 485.00 | 485.01 | 485.00 | 485.00 | 485.00 | 3,600 |
| 11 Mar 2024 | 486.00 | 486.00 | 484.28 | 484.52 | 484.52 | 12,200 |
| 08 Mar 2024 | 485.60 | 485.71 | 485.00 | 485.44 | 485.44 | 18,200 |
| 07 Mar 2024 | 485.50 | 485.50 | 483.90 | 484.97 | 484.97 | 11,800 |
| 06 Mar 2024 | 484.76 | 484.95 | 484.06 | 484.50 | 484.50 | 4,400 |
| 05 Mar 2024 | 487.48 | 487.48 | 480.00 | 483.92 | 483.92 | 23,800 |
| 04 Mar 2024 | 486.00 | 486.27 | 486.00 | 486.00 | 486.00 | 4,700 |
| 01 Mar 2024 | 485.75 | 486.54 | 485.74 | 486.00 | 486.00 | 4,800 |
| 29 Feb 2024 | 485.90 | 487.33 | 485.58 | 485.58 | 485.58 | 7,500 |
| 28 Feb 2024 | 485.00 | 485.40 | 485.00 | 485.04 | 485.04 | 3,400 |
| 27 Feb 2024 | 485.75 | 485.95 | 485.35 | 485.35 | 485.35 | 5,700 |
| 26 Feb 2024 | 485.65 | 485.65 | 484.63 | 485.25 | 485.25 | 7,100 |
| 23 Feb 2024 | 485.67 | 486.30 | 485.66 | 486.25 | 486.25 | 5,400 |
| 22 Feb 2024 | 484.00 | 485.48 | 484.00 | 484.96 | 484.96 | 9,300 |
| 21 Feb 2024 | 483.52 | 484.24 | 483.51 | 483.75 | 483.75 | 8,600 |
| 20 Feb 2024 | 483.71 | 484.45 | 483.51 | 483.86 | 483.86 | 8,500 |
| 16 Feb 2024 | 484.24 | 484.88 | 484.24 | 484.84 | 484.84 | 6,700 |
| 15 Feb 2024 | 484.50 | 484.50 | 484.23 | 484.39 | 484.39 | 22,600 |
| 14 Feb 2024 | 483.51 | 484.27 | 483.50 | 484.27 | 484.27 | 13,000 |
| 13 Feb 2024 | 484.00 | 484.50 | 483.50 | 483.52 | 483.52 | 29,700 |
| 12 Feb 2024 | 481.10 | 485.70 | 481.10 | 484.24 | 484.24 | 33,800 |
| 09 Feb 2024 | 483.01 | 484.50 | 482.75 | 484.28 | 484.28 | 16,900 |
| 08 Feb 2024 | 484.46 | 484.46 | 484.12 | 484.12 | 484.12 | 4,600 |
| 07 Feb 2024 | 483.60 | 484.15 | 483.60 | 484.00 | 484.00 | 11,000 |
| 06 Feb 2024 | 483.64 | 483.64 | 483.56 | 483.56 | 483.56 | 4,500 |
| 05 Feb 2024 | 483.37 | 483.77 | 483.37 | 483.51 | 483.51 | 7,500 |
| 02 Feb 2024 | 483.64 | 483.72 | 483.10 | 483.10 | 483.10 | 12,600 |
| 01 Feb 2024 | 483.70 | 484.49 | 483.62 | 483.62 | 483.62 | 13,400 |
| 31 Jan 2024 | 484.98 | 484.98 | 484.00 | 484.00 | 484.00 | 7,100 |
| 30 Jan 2024 | 484.17 | 484.40 | 484.00 | 484.40 | 484.40 | 3,700 |
| 29 Jan 2024 | 483.90 | 483.90 | 483.50 | 483.80 | 483.80 | 3,900 |
| 26 Jan 2024 | 483.95 | 483.95 | 483.22 | 483.30 | 483.30 | 4,500 |
| 25 Jan 2024 | 483.41 | 484.00 | 483.20 | 483.22 | 483.22 | 11,500 |
| 24 Jan 2024 | 483.22 | 484.80 | 483.19 | 483.50 | 483.50 | 7,800 |
| 23 Jan 2024 | 483.17 | 484.25 | 483.10 | 483.75 | 483.75 | 13,100 |
| 22 Jan 2024 | 483.50 | 484.00 | 483.10 | 483.74 | 483.74 | 9,100 |
| 19 Jan 2024 | 484.48 | 484.48 | 483.30 | 483.48 | 483.48 | 6,000 |
| 18 Jan 2024 | 483.45 | 483.59 | 483.20 | 483.38 | 483.38 | 7,000 |
| 17 Jan 2024 | 483.12 | 483.80 | 483.08 | 483.12 | 483.12 | 8,100 |
| 16 Jan 2024 | 484.38 | 484.43 | 483.20 | 483.20 | 483.20 | 5,000 |
| 12 Jan 2024 | 483.84 | 485.00 | 483.33 | 483.33 | 483.33 | 13,200 |
| 11 Jan 2024 | 484.00 | 484.00 | 483.15 | 483.31 | 483.31 | 7,100 |
| 10 Jan 2024 | 483.19 | 485.00 | 482.60 | 484.21 | 484.21 | 18,200 |
| 09 Jan 2024 | 483.01 | 483.35 | 482.53 | 482.53 | 482.53 | 57,700 |
| 08 Jan 2024 | 483.21 | 483.21 | 483.00 | 483.00 | 483.00 | 16,000 |
| 05 Jan 2024 | 483.01 | 483.17 | 482.80 | 482.80 | 482.80 | 14,300 |
| 04 Jan 2024 | 483.94 | 483.94 | 483.00 | 483.03 | 483.03 | 13,500 |
| 03 Jan 2024 | 483.51 | 483.90 | 482.25 | 482.62 | 482.62 | 121,100 |
| 02 Jan 2024 | 482.52 | 483.84 | 482.51 | 483.84 | 483.84 | 19,900 |
| 29 Dec 2023 | 482.76 | 483.51 | 482.51 | 483.02 | 483.02 | 16,600 |
| 28 Dec 2023 | 482.53 | 483.94 | 482.53 | 483.01 | 483.01 | 4,600 |
| 27 Dec 2023 | 483.40 | 483.40 | 482.50 | 482.53 | 482.53 | 11,100 |
| 26 Dec 2023 | 482.50 | 483.44 | 482.50 | 483.44 | 483.44 | 3,600 |
| 22 Dec 2023 | 484.00 | 484.00 | 483.21 | 483.21 | 483.21 | 6,500 |
| 21 Dec 2023 | 483.09 | 484.33 | 482.25 | 484.00 | 484.00 | 8,400 |
| 20 Dec 2023 | 482.02 | 482.44 | 482.00 | 482.10 | 482.10 | 13,800 |
| 19 Dec 2023 | 484.00 | 484.00 | 482.00 | 482.20 | 482.20 | 11,900 |
| 18 Dec 2023 | 482.43 | 482.43 | 482.00 | 482.00 | 482.00 | 7,600 |
| 15 Dec 2023 | 482.28 | 482.28 | 482.00 | 482.00 | 482.00 | 20,000 |
| 14 Dec 2023 | 482.34 | 483.00 | 481.79 | 482.00 | 482.00 | 10,700 |
| 13 Dec 2023 | 482.50 | 483.00 | 481.50 | 482.59 | 482.59 | 17,700 |
| 12 Dec 2023 | 483.40 | 483.40 | 481.25 | 482.00 | 482.00 | 35,200 |
| 11 Dec 2023 | 482.99 | 482.99 | 481.00 | 481.54 | 481.54 | 5,700 |
| 08 Dec 2023 | 482.58 | 483.00 | 482.00 | 482.01 | 482.01 | 9,700 |
| 07 Dec 2023 | 482.00 | 483.15 | 481.51 | 483.15 | 483.15 | 8,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.