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 31, 2014 20.93 21.23 20.81 21.00 1,197,760 -0.29(-1.36%)
Jan 30, 2014 21.20 21.33 21.03 21.29 1,258,004 +0.27(+1.30%)
Jan 29, 2014 20.75 21.45 20.63 21.02 1,289,764 +0.18(+0.85%)
Jan 28, 2014 20.86 21.01 20.71 20.84 736,487 +0.06(+0.27%)
Jan 27, 2014 20.94 21.04 20.69 20.78 913,630 -0.10(-0.50%)
Jan 24, 2014 21.24 21.40 20.82 20.89 541,529 -0.52(-2.45%)
Jan 23, 2014 21.49 21.65 21.27 21.41 741,752 -0.23(-1.04%)
Jan 22, 2014 21.05 21.65 21.04 21.64 1,670,831 +0.60(+2.83%)
Jan 21, 2014 20.35 21.05 20.35 21.04 1,469,383 +0.52(+2.51%)
Jan 17, 2014 20.42 20.53 20.53 20.53 727,658 -0.01(-0.04%)
Jan 16, 2014 20.26 20.55 20.20 20.53 616,098 +0.20(+0.99%)
Jan 15, 2014 20.38 20.45 20.22 20.33 584,834 -0.05(-0.24%)
Jan 14, 2014 20.27 20.38 20.17 20.38 594,225 +0.15(+0.76%)
Jan 13, 2014 20.33 20.51 20.16 20.23 582,521 -0.21(-1.03%)
Jan 10, 2014 20.11 20.45 19.98 20.44 644,895 +0.36(+1.81%)
Jan 09, 2014 19.91 20.10 19.86 20.07 362,193 +0.19(+0.93%)
Jan 08, 2014 19.95 19.99 19.75 19.89 648,313 -0.10(-0.48%)
Jan 07, 2014 19.82 20.06 19.69 19.99 887,287 +0.20(+1.02%)
Jan 06, 2014 19.88 20.27 19.62 19.78 734,084 +0.02(+0.12%)
Jan 03, 2014 19.84 19.92 19.70 19.76 339,666 +0.02(+0.08%)
Jan 02, 2014 19.87 19.95 19.55 19.74 573,389 -0.14(-0.73%)
Dec 31, 2013 19.97 19.89 19.89 19.89 451,728 -0.01(-0.04%)
Dec 30, 2013 20.00 20.02 19.85 19.90 275,700 -0.08(-0.40%)
Dec 27, 2013 19.99 20.11 19.91 19.98 402,195 +0.07(+0.36%)
Dec 26, 2013 20.08 20.23 19.88 19.91 514,172 -0.08(-0.40%)
Dec 24, 2013 20.01 20.07 19.90 19.99 292,589 -0.02(-0.12%)
Dec 23, 2013 19.86 20.01 19.81 20.01 661,918 +0.23(+1.18%)
Dec 20, 2013 19.99 20.08 19.72 19.78 1,804,510 -0.22(-1.09%)
Dec 19, 2013 20.23 20.30 19.99 19.99 550,992 -0.21(-1.04%)
Dec 18, 2013 19.86 20.20 19.78 20.20 861,993 +0.42(+2.11%)
Dec 17, 2013 19.40 20.08 19.40 19.78 1,506,857 +0.26(+1.32%)
Dec 16, 2013 19.27 19.53 19.15 19.53 589,117 +0.30(+1.55%)
Dec 13, 2013 19.04 19.27 18.99 19.23 794,014 +0.17(+0.89%)
Dec 12, 2013 19.19 19.23 18.96 19.06 606,381 -0.10(-0.55%)
Dec 11, 2013 19.44 19.44 19.12 19.17 694,557 -0.19(-1.00%)
Dec 10, 2013 19.53 19.68 19.29 19.36 768,598 -0.14(-0.74%)
Dec 09, 2013 19.47 19.58 19.44 19.50 414,324 +0.06(+0.29%)
Dec 06, 2013 19.53 19.59 19.33 19.45 0 +0.00(+0.00%)
Dec 05, 2013 19.18 19.45 19.17 19.45 0 +0.25(+1.28%)
Dec 04, 2013 19.06 19.26 18.96 19.20 0 +0.08(+0.40%)
Dec 03, 2013 19.34 19.38 19.08 19.12 0 -0.23(-1.20%)
Dec 02, 2013 19.37 19.49 19.19 19.36 893,602 +0.00(+0.00%)
Nov 29, 2013 19.30 19.38 19.21 19.36 0 +0.14(+0.71%)
Nov 27, 2013 19.18 19.30 19.10 19.22 0 +0.06(+0.34%)
Nov 26, 2013 19.16 19.26 19.08 19.16 0 +0.04(+0.21%)
Nov 25, 2013 19.11 19.14 19.04 19.12 334,504 +0.06(+0.30%)
Nov 22, 2013 19.12 19.12 19.00 19.06 0 -0.06(-0.29%)
Nov 21, 2013 19.04 19.18 18.94 19.12 436,979 +0.16(+0.85%)
Nov 20, 2013 19.04 19.08 18.85 18.96 0 +0.03(+0.17%)
Nov 19, 2013 19.13 19.13 18.81 18.92 728,940 -0.18(-0.97%)
Nov 18, 2013 19.19 19.19 19.01 19.11 0 -0.07(-0.37%)
Nov 15, 2013 18.97 19.25 18.75 19.18 0 +0.22(+1.18%)
Nov 14, 2013 18.85 18.97 18.71 18.96 718,764 +0.16(+0.86%)
Nov 13, 2013 18.64 18.81 18.61 18.80 0 +0.10(+0.56%)
Nov 12, 2013 18.70 18.85 18.54 18.69 0 +0.07(+0.39%)
Nov 11, 2013 18.67 18.78 18.51 18.62 0 +0.00(+0.00%)
Nov 08, 2013 18.51 18.63 18.46 18.62 0 +0.16(+0.85%)
Nov 07, 2013 18.55 18.68 18.41 18.46 632,012 -0.07(-0.37%)
Nov 06, 2013 18.89 19.06 18.49 18.53 504,020 -0.21(-1.12%)
Nov 05, 2013 18.90 18.96 18.74 18.74 601,991 -0.18(-0.98%)
Nov 04, 2013 18.78 18.98 18.67 18.92 673,138 +0.27(+1.42%)
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.