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 (%)
Jun 30, 2022 37.00 37.82 36.55 37.67 662,692 +0.29(+0.78%)
Jun 29, 2022 37.49 37.69 36.59 37.38 425,135 +0.09(+0.24%)
Jun 28, 2022 38.64 38.85 37.28 37.29 472,257 -0.77(-2.03%)
Jun 27, 2022 37.70 38.78 37.55 38.06 566,698 +0.66(+1.78%)
Jun 24, 2022 37.14 38.27 37.11 37.40 1,279,422 +0.50(+1.35%)
Jun 23, 2022 36.31 37.02 36.22 36.90 390,445 +0.58(+1.59%)
Jun 22, 2022 36.48 36.58 36.11 36.32 415,095 -0.35(-0.96%)
Jun 21, 2022 36.76 36.93 36.20 36.68 620,462 +0.32(+0.89%)
Jun 17, 2022 37.38 37.38 35.81 36.35 1,367,465 -0.65(-1.77%)
Jun 16, 2022 37.73 37.99 36.75 37.01 792,893 -1.27(-3.32%)
Jun 15, 2022 37.83 38.76 37.83 38.28 541,395 +0.66(+1.74%)
Jun 14, 2022 37.97 38.53 37.09 37.62 823,813 -0.36(-0.95%)
Jun 13, 2022 37.66 38.42 37.66 37.99 992,717 -0.45(-1.17%)
Jun 10, 2022 38.38 39.11 38.14 38.44 973,747 -0.31(-0.81%)
Jun 09, 2022 38.65 39.47 38.60 38.75 675,577 -0.07(-0.18%)
Jun 08, 2022 39.59 39.64 38.59 38.82 715,914 -0.88(-2.22%)
Jun 07, 2022 40.31 40.31 39.03 39.70 695,984 -1.19(-2.92%)
Jun 06, 2022 40.31 40.94 39.81 40.89 675,276 +0.81(+2.02%)
Jun 03, 2022 39.97 40.37 39.86 40.08 488,210 -0.18(-0.44%)
Jun 02, 2022 39.94 40.72 39.82 40.25 489,591 +0.42(+1.06%)
Jun 01, 2022 39.73 40.13 39.42 39.83 605,334 +0.18(+0.44%)
May 31, 2022 39.68 40.01 38.66 39.66 728,542 -0.20(-0.49%)
May 27, 2022 39.85 40.14 39.46 39.85 505,629 +0.04(+0.10%)
May 26, 2022 40.13 41.22 39.51 39.81 664,444 -0.07(-0.17%)
May 25, 2022 39.00 40.64 38.55 39.88 868,280 +0.86(+2.20%)
May 24, 2022 38.91 39.17 38.20 39.02 851,364 +0.06(+0.15%)
May 23, 2022 38.44 39.01 38.06 38.96 907,865 +1.05(+2.76%)
May 20, 2022 37.04 37.92 36.57 37.92 934,795 +1.01(+2.73%)
May 19, 2022 36.50 37.92 35.97 36.91 1,283,119 +0.25(+0.69%)
May 18, 2022 39.48 39.78 36.57 36.66 1,594,049 -3.40(-8.49%)
May 17, 2022 40.00 40.50 39.72 40.06 1,113,287 +0.46(+1.16%)
May 16, 2022 40.66 40.66 39.55 39.60 1,353,167 -1.21(-2.97%)
May 13, 2022 41.51 41.90 40.70 40.81 850,735 -0.28(-0.69%)
May 12, 2022 40.76 41.73 39.74 41.09 1,352,231 +0.24(+0.60%)
May 11, 2022 41.54 42.02 40.52 40.85 783,565 -0.70(-1.69%)
May 10, 2022 41.73 42.20 40.35 41.55 995,383 -0.31(-0.75%)
May 09, 2022 41.17 42.08 41.08 41.87 816,944 +0.34(+0.82%)
May 06, 2022 41.60 41.86 40.77 41.52 903,878 +0.06(+0.14%)
May 05, 2022 41.45 41.78 40.60 41.47 931,709 -0.04(-0.09%)
May 04, 2022 40.49 41.62 39.45 41.51 1,271,673 +2.38(+6.07%)
May 03, 2022 38.56 39.43 38.21 39.13 721,512 +0.42(+1.09%)
May 02, 2022 38.68 39.43 38.33 38.71 940,774 -0.03(-0.08%)
Apr 29, 2022 39.01 39.72 38.11 38.74 791,956 -0.53(-1.34%)
Apr 28, 2022 38.24 39.32 38.17 39.27 777,667 +1.18(+3.11%)
Apr 27, 2022 38.11 38.34 37.66 38.08 662,520 -0.03(-0.08%)
Apr 26, 2022 38.87 39.53 38.11 38.11 1,091,416 -0.61(-1.57%)
Apr 25, 2022 37.89 38.76 37.54 38.72 1,064,085 +0.85(+2.25%)
Apr 22, 2022 37.80 38.35 37.53 37.87 962,173 -0.07(-0.18%)
Apr 21, 2022 38.35 38.55 37.75 37.94 1,082,358 -0.11(-0.28%)
Apr 20, 2022 37.81 38.64 37.79 38.05 1,092,426 +0.52(+1.38%)
Apr 19, 2022 36.09 37.57 36.00 37.53 1,313,578 +1.50(+4.15%)
Apr 18, 2022 36.21 36.76 35.66 36.03 1,001,350 -0.36(-0.99%)
Apr 14, 2022 36.56 36.80 36.05 36.39 553,437 -0.40(-1.09%)
Apr 13, 2022 36.33 37.03 36.25 36.79 737,176 +0.72(+2.00%)
Apr 12, 2022 36.37 37.06 35.67 36.07 1,068,484 -0.29(-0.80%)
Apr 11, 2022 37.22 37.47 36.07 36.37 1,378,593 -0.57(-1.56%)
Apr 08, 2022 35.70 37.32 35.36 36.94 2,420,575 -0.08(-0.21%)
Apr 07, 2022 36.87 37.41 36.27 37.02 1,052,239 +0.15(+0.40%)
Apr 06, 2022 36.49 37.21 36.12 36.87 1,656,300 +0.16(+0.42%)
Apr 05, 2022 36.94 37.51 35.99 36.72 1,559,489 -0.23(-0.63%)
Apr 04, 2022 37.03 37.51 36.15 36.95 1,738,992 -0.02(-0.05%)
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.