Skip to main content

Werner Enterprise (NQ: WERN )

39.12 +0.55 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.03 10.26 9.764 9.863 2,238,285 -0.10(-0.99%)
Jan 29, 2009 10.04 10.17 9.909 9.962 1,470,717 -0.20(-2.01%)
Jan 28, 2009 9.863 10.28 9.863 10.17 1,728,423 +0.41(+4.18%)
Jan 27, 2009 9.732 9.843 9.561 9.758 1,638,048 +0.11(+1.16%)
Jan 26, 2009 9.705 10.08 9.528 9.646 1,996,777 -0.05(-0.47%)
Jan 23, 2009 9.758 10.05 9.666 9.692 3,415,844 -0.37(-3.72%)
Jan 22, 2009 10.09 10.20 9.390 10.07 3,408,318 +0.45(+4.72%)
Jan 21, 2009 9.528 9.712 9.304 9.613 3,446,533 +0.24(+2.60%)
Jan 20, 2009 9.949 10.09 9.344 9.370 2,168,355 -0.62(-6.19%)
Jan 16, 2009 10.34 10.45 9.732 9.988 2,422,308 -0.31(-3.00%)
Jan 15, 2009 10.13 10.44 9.889 10.30 2,456,228 +0.18(+1.82%)
Jan 14, 2009 10.23 10.28 10.03 10.11 2,209,175 -0.28(-2.66%)
Jan 13, 2009 10.40 10.69 10.24 10.39 1,467,610 -0.03(-0.32%)
Jan 12, 2009 10.95 10.98 10.38 10.42 1,527,200 -0.49(-4.52%)
Jan 09, 2009 11.53 11.53 10.86 10.92 1,520,334 -0.59(-5.14%)
Jan 08, 2009 11.43 11.63 11.30 11.51 1,417,230 +0.09(+0.75%)
Jan 07, 2009 11.73 11.76 11.30 11.42 1,344,802 -0.42(-3.55%)
Jan 06, 2009 11.49 11.91 11.49 11.84 2,231,447 +0.30(+2.56%)
Jan 05, 2009 11.53 11.69 11.25 11.55 1,270,294 -0.03(-0.23%)
Jan 02, 2009 11.46 11.68 11.24 11.57 970,219 +0.17(+1.50%)
Dec 31, 2008 11.03 11.65 10.83 11.40 0 +0.37(+3.34%)
Dec 30, 2008 10.65 11.07 10.59 11.03 1,519,280 +0.45(+4.22%)
Dec 29, 2008 11.00 11.05 10.52 10.59 1,456,097 -0.48(-4.34%)
Dec 26, 2008 10.93 11.07 10.84 11.07 577,424 +0.21(+1.94%)
Dec 24, 2008 10.82 10.96 10.66 10.86 492,430 +0.12(+1.16%)
Dec 23, 2008 11.30 11.43 10.48 10.73 2,772,520 -0.54(-4.78%)
Dec 22, 2008 11.53 11.53 11.03 11.27 1,421,655 -0.12(-1.10%)
Dec 19, 2008 11.26 11.67 11.15 11.40 2,651,905 +0.32(+2.85%)
Dec 18, 2008 11.34 11.51 10.96 11.08 1,551,766 -0.26(-2.26%)
Dec 17, 2008 10.86 11.58 10.67 11.34 2,095,883 +0.48(+4.42%)
Dec 16, 2008 10.40 10.93 10.36 10.86 1,477,141 +0.57(+5.56%)
Dec 15, 2008 10.34 10.59 10.07 10.28 1,480,712 -0.06(-0.57%)
Dec 12, 2008 9.968 10.45 9.837 10.34 1,775,861 +0.28(+2.81%)
Dec 11, 2008 10.61 10.78 9.988 10.06 3,433,411 -1.16(-10.32%)
Dec 10, 2008 11.15 11.50 10.99 11.22 951,838 +0.12(+1.13%)
Dec 09, 2008 12.13 12.13 10.94 11.09 2,352,905 -1.25(-10.12%)
Dec 08, 2008 11.84 12.51 11.70 12.34 1,748,603 +0.64(+5.51%)
Dec 05, 2008 10.91 11.78 10.49 11.70 2,184,127 +0.28(+2.48%)
Dec 04, 2008 11.52 11.84 11.18 11.41 1,365,404 -0.13(-1.14%)
Dec 03, 2008 11.10 11.65 10.49 11.55 1,374,756 +0.57(+5.21%)
Dec 02, 2008 10.79 11.18 10.60 10.97 2,184,083 +0.31(+2.90%)
Dec 01, 2008 11.17 11.21 10.62 10.67 1,823,462 -0.76(-6.67%)
Nov 28, 2008 11.56 11.66 11.18 11.43 514,110 -0.12(-1.03%)
Nov 26, 2008 10.77 11.60 10.56 11.55 1,191,740 +0.54(+4.90%)
Nov 25, 2008 11.52 11.54 10.51 11.01 2,404,409 -0.29(-2.56%)
Nov 24, 2008 11.00 11.55 10.63 11.30 1,898,926 +0.36(+3.31%)
Nov 21, 2008 10.51 10.97 10.06 10.93 2,121,113 +0.59(+5.65%)
Nov 20, 2008 10.32 10.86 9.810 10.35 2,676,373 -0.12(-1.19%)
Nov 19, 2008 11.64 11.95 10.45 10.47 3,409,907 -2.19(-17.29%)
Nov 18, 2008 12.36 12.84 12.16 12.66 2,538,698 +0.32(+2.61%)
Nov 17, 2008 12.16 12.65 11.88 12.34 1,658,032 +0.16(+1.35%)
Nov 14, 2008 12.84 12.95 12.07 12.18 2,156,421 -0.78(-6.04%)
Nov 13, 2008 11.88 12.99 11.53 12.96 2,082,626 +0.82(+6.77%)
Nov 12, 2008 12.49 12.86 11.87 12.14 3,105,875 +0.24(+1.99%)
Nov 11, 2008 11.94 12.14 11.56 11.90 973,995 -0.07(-0.55%)
Nov 10, 2008 11.99 12.22 11.59 11.97 1,257,441 +0.25(+2.13%)
Nov 07, 2008 11.70 11.94 11.49 11.72 1,270,925 +0.12(+1.08%)
Nov 06, 2008 11.93 11.99 11.51 11.59 1,475,950 -0.39(-3.24%)
Nov 05, 2008 12.78 12.84 11.91 11.98 1,710,947 -0.89(-6.95%)
Nov 04, 2008 12.96 13.02 12.57 12.87 1,429,661 +0.14(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.