Skip to main content

Werner Enterprise (NQ: WERN )

37.69 +0.17 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 36.72 37.53 36.27 37.38 667,821 +0.29(+0.78%)
Jun 29, 2022 37.20 37.40 36.31 37.09 428,425 +0.09(+0.24%)
Jun 28, 2022 38.34 38.55 37.00 37.01 475,912 -0.77(-2.03%)
Jun 27, 2022 37.41 38.48 37.26 37.77 571,084 +0.66(+1.78%)
Jun 24, 2022 36.85 37.98 36.82 37.11 1,289,323 +0.49(+1.35%)
Jun 23, 2022 36.04 36.73 35.94 36.62 393,466 +0.57(+1.59%)
Jun 22, 2022 36.20 36.30 35.84 36.05 418,307 -0.35(-0.96%)
Jun 21, 2022 36.48 36.65 35.92 36.39 625,263 +0.32(+0.89%)
Jun 17, 2022 37.09 37.09 35.53 36.07 1,378,047 -0.65(-1.77%)
Jun 16, 2022 37.44 37.70 36.46 36.72 799,029 -1.26(-3.32%)
Jun 15, 2022 37.54 38.46 37.54 37.99 545,585 +0.65(+1.74%)
Jun 14, 2022 37.68 38.24 36.80 37.34 830,189 -0.36(-0.95%)
Jun 13, 2022 37.37 38.12 37.37 37.69 1,000,400 -0.45(-1.17%)
Jun 10, 2022 38.08 38.81 37.85 38.14 981,282 -0.31(-0.81%)
Jun 09, 2022 38.35 39.17 38.31 38.45 680,805 -0.07(-0.18%)
Jun 08, 2022 39.29 39.33 38.30 38.52 721,454 -0.87(-2.22%)
Jun 07, 2022 40.00 40.00 38.73 39.39 701,370 -1.18(-2.92%)
Jun 06, 2022 40.00 40.62 39.50 40.58 680,502 +0.81(+2.02%)
Jun 03, 2022 39.66 40.06 39.56 39.77 491,988 -0.17(-0.44%)
Jun 02, 2022 39.63 40.41 39.52 39.95 493,380 +0.42(+1.06%)
Jun 01, 2022 39.42 39.82 39.12 39.53 610,018 +0.17(+0.44%)
May 31, 2022 39.37 39.70 38.36 39.35 734,181 -0.19(-0.49%)
May 27, 2022 39.55 39.83 39.16 39.55 509,542 +0.04(+0.10%)
May 26, 2022 39.82 40.91 39.21 39.51 669,586 -0.07(-0.17%)
May 25, 2022 38.70 40.32 38.26 39.58 874,999 +0.85(+2.20%)
May 24, 2022 38.61 38.87 37.91 38.72 857,952 +0.06(+0.15%)
May 23, 2022 38.14 38.71 37.77 38.66 914,891 +1.04(+2.76%)
May 20, 2022 36.75 37.63 36.29 37.63 942,029 +1.00(+2.73%)
May 19, 2022 36.22 37.63 35.70 36.63 1,293,049 +0.25(+0.69%)
May 18, 2022 39.18 39.47 36.29 36.38 1,606,386 -3.38(-8.49%)
May 17, 2022 39.69 40.19 39.41 39.75 1,121,902 +0.46(+1.16%)
May 16, 2022 40.35 40.35 39.25 39.30 1,363,639 -1.20(-2.97%)
May 13, 2022 41.19 41.57 40.39 40.50 857,319 -0.28(-0.69%)
May 12, 2022 40.45 41.41 39.43 40.78 1,362,696 +0.24(+0.60%)
May 11, 2022 41.23 41.70 40.21 40.54 789,629 -0.70(-1.69%)
May 10, 2022 41.41 41.88 40.04 41.24 1,003,086 -0.31(-0.75%)
May 09, 2022 40.86 41.76 40.76 41.55 823,266 +0.34(+0.82%)
May 06, 2022 41.28 41.54 40.46 41.21 910,873 +0.06(+0.14%)
May 05, 2022 41.13 41.46 40.28 41.15 938,919 -0.04(-0.09%)
May 04, 2022 40.18 41.30 39.15 41.19 1,281,515 +2.36(+6.07%)
May 03, 2022 38.27 39.13 37.92 38.83 727,096 +0.42(+1.09%)
May 02, 2022 38.38 39.13 38.03 38.41 948,054 -0.03(-0.08%)
Apr 29, 2022 38.71 39.41 37.82 38.44 798,085 -0.52(-1.34%)
Apr 28, 2022 37.95 39.02 37.88 38.97 783,685 +1.17(+3.11%)
Apr 27, 2022 37.82 38.04 37.37 37.79 667,647 -0.03(-0.08%)
Apr 26, 2022 38.57 39.23 37.82 37.82 1,099,862 -0.60(-1.57%)
Apr 25, 2022 37.60 38.46 37.25 38.42 1,072,319 +0.84(+2.25%)
Apr 22, 2022 37.51 38.05 37.24 37.58 969,619 -0.07(-0.18%)
Apr 21, 2022 38.05 38.26 37.46 37.65 1,090,735 -0.11(-0.28%)
Apr 20, 2022 37.52 38.34 37.50 37.75 1,100,880 +0.51(+1.38%)
Apr 19, 2022 35.81 37.29 35.73 37.24 1,323,744 +1.48(+4.15%)
Apr 18, 2022 35.93 36.48 35.39 35.75 1,009,100 -0.36(-0.99%)
Apr 14, 2022 36.28 36.52 35.77 36.11 557,720 -0.40(-1.09%)
Apr 13, 2022 36.05 36.74 35.97 36.51 742,880 +0.72(+2.00%)
Apr 12, 2022 36.09 36.78 35.40 35.80 1,076,753 -0.29(-0.80%)
Apr 11, 2022 36.94 37.18 35.80 36.09 1,389,261 -0.57(-1.56%)
Apr 08, 2022 35.43 37.03 35.09 36.66 2,439,307 -0.08(-0.21%)
Apr 07, 2022 36.59 37.12 35.99 36.73 1,060,382 +0.15(+0.40%)
Apr 06, 2022 36.21 36.93 35.84 36.59 1,669,118 +0.15(+0.42%)
Apr 05, 2022 36.66 37.23 35.72 36.43 1,571,558 -0.23(-0.63%)
Apr 04, 2022 36.74 37.23 35.87 36.67 1,752,450 -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.