Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Werner Enterprise (NQ: WERN )

40.66 +0.43 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.366 7.431 7.147 7.260 2,898,351 -0.07(-0.98%)
Jun 27, 2003 7.318 7.500 7.205 7.332 1,412,400 +0.08(+1.09%)
Jun 26, 2003 7.192 7.270 7.099 7.253 796,445 +0.12(+1.68%)
Jun 25, 2003 7.120 7.226 7.031 7.133 1,563,937 -0.01(-0.14%)
Jun 24, 2003 7.212 7.284 7.120 7.144 1,026,903 -0.04(-0.57%)
Jun 23, 2003 7.390 7.390 7.082 7.185 1,075,469 -0.18(-2.47%)
Jun 20, 2003 7.442 7.545 7.195 7.366 929,069 -0.11(-1.42%)
Jun 19, 2003 7.503 7.538 7.445 7.473 1,183,110 +0.00(+0.05%)
Jun 18, 2003 7.534 7.577 7.449 7.469 943,312 -0.07(-0.91%)
Jun 17, 2003 7.877 7.877 7.442 7.538 1,520,507 -0.24(-3.08%)
Jun 16, 2003 7.466 7.778 7.425 7.778 1,361,965 +0.27(+3.65%)
Jun 13, 2003 7.623 7.654 7.442 7.503 857,153 -0.17(-2.19%)
Jun 12, 2003 7.685 7.825 7.671 7.671 837,540 -0.04(-0.53%)
Jun 11, 2003 7.562 7.750 7.411 7.712 1,292,851 +0.15(+1.99%)
Jun 10, 2003 7.541 7.675 7.473 7.562 1,314,800 +0.02(+0.32%)
Jun 09, 2003 7.647 7.668 7.500 7.538 1,256,310 -0.11(-1.43%)
Jun 06, 2003 7.802 7.949 7.620 7.647 1,654,299 -0.15(-1.98%)
Jun 05, 2003 7.726 7.949 7.503 7.802 1,742,559 -0.30(-3.68%)
Jun 04, 2003 8.011 8.127 7.884 8.100 1,322,505 +0.12(+1.46%)
Jun 03, 2003 7.880 8.007 7.863 7.983 942,145 +0.06(+0.78%)
Jun 02, 2003 7.867 8.004 7.822 7.921 1,163,496 +0.08(+1.00%)
May 30, 2003 7.390 7.884 7.390 7.843 2,154,441 +0.44(+5.92%)
May 29, 2003 7.473 7.514 7.384 7.404 585,834 -0.05(-0.64%)
May 28, 2003 7.438 7.507 7.401 7.452 1,208,093 +0.02(+0.23%)
May 27, 2003 7.222 7.507 7.222 7.435 1,251,056 +0.10(+1.40%)
May 23, 2003 7.233 7.421 7.157 7.332 565,754 +0.15(+2.05%)
May 22, 2003 7.229 7.291 7.178 7.185 925,100 -0.01(-0.14%)
May 21, 2003 7.116 7.322 7.116 7.195 643,040 +0.05(+0.77%)
May 20, 2003 7.068 7.270 7.058 7.140 1,169,333 +0.07(+0.92%)
May 19, 2003 7.161 7.267 7.051 7.075 812,556 -0.15(-2.13%)
May 16, 2003 7.267 7.384 7.034 7.229 761,888 -0.08(-1.08%)
May 15, 2003 7.401 7.514 7.267 7.308 1,179,841 -0.18(-2.42%)
May 14, 2003 7.726 7.743 7.486 7.490 923,932 -0.17(-2.19%)
May 13, 2003 7.849 7.877 7.651 7.658 1,026,903 -0.21(-2.61%)
May 12, 2003 7.829 7.939 7.716 7.863 512,284 +0.09(+1.15%)
May 09, 2003 7.702 7.822 7.671 7.774 643,273 +0.04(+0.58%)
May 08, 2003 7.942 7.942 7.654 7.730 751,381 -0.24(-3.01%)
May 07, 2003 8.052 8.062 7.911 7.969 579,530 -0.09(-1.06%)
May 06, 2003 7.949 8.055 7.918 8.055 709,819 +0.07(+0.86%)
May 05, 2003 7.939 8.100 7.935 7.987 578,829 +0.07(+0.91%)
May 02, 2003 7.760 7.915 7.630 7.915 609,650 +0.22(+2.85%)
May 01, 2003 7.760 7.795 7.558 7.695 449,707 -0.04(-0.58%)
Apr 30, 2003 7.784 7.791 7.658 7.740 831,469 -0.04(-0.48%)
Apr 29, 2003 7.726 7.846 7.678 7.778 743,208 +0.05(+0.67%)
Apr 28, 2003 7.589 7.750 7.572 7.726 911,323 +0.09(+1.17%)
Apr 25, 2003 7.610 7.678 7.558 7.637 584,900 +0.05(+0.63%)
Apr 24, 2003 7.654 7.709 7.589 7.589 690,439 -0.05(-0.63%)
Apr 23, 2003 7.709 7.760 7.589 7.637 869,295 -0.08(-0.98%)
Apr 22, 2003 7.397 7.795 7.339 7.712 1,135,944 +0.29(+3.88%)
Apr 21, 2003 7.503 7.538 7.339 7.425 1,117,264 -0.11(-1.50%)
Apr 17, 2003 7.404 7.572 7.154 7.538 2,136,462 +0.25(+3.43%)
Apr 16, 2003 7.332 7.452 7.246 7.288 1,024,801 -0.03(-0.47%)
Apr 15, 2003 7.120 7.435 7.007 7.322 1,544,323 +0.32(+4.50%)
Apr 14, 2003 6.839 7.055 6.818 7.007 475,158 +0.10(+1.39%)
Apr 11, 2003 7.007 7.010 6.873 6.911 450,875 -0.04(-0.54%)
Apr 10, 2003 6.918 6.972 6.846 6.948 362,381 +0.11(+1.60%)
Apr 09, 2003 6.921 7.082 6.822 6.839 588,169 -0.02(-0.35%)
Apr 08, 2003 7.089 7.089 6.846 6.863 865,325 -0.22(-3.05%)
Apr 07, 2003 6.986 7.240 6.887 7.079 894,045 +0.26(+3.77%)
Apr 04, 2003 6.777 6.894 6.664 6.822 862,056 +0.18(+2.73%)
Apr 03, 2003 6.801 6.849 6.633 6.640 537,267 -0.18(-2.61%)
Apr 02, 2003 6.657 6.835 6.619 6.818 841,042 +0.26(+3.97%)
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.