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

Werner Enterprise (NQ: WERN )

34.20 -0.52 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 8.280 8.502 7.986 8.070 425,349 -0.28(-3.32%)
Jul 30, 2002 8.577 8.582 8.196 8.347 648,806 -0.27(-3.11%)
Jul 29, 2002 7.974 8.699 7.898 8.615 537,555 +0.65(+8.16%)
Jul 26, 2002 7.886 8.028 7.676 7.965 453,592 +0.10(+1.23%)
Jul 25, 2002 7.513 7.986 7.395 7.869 608,351 +0.43(+5.75%)
Jul 24, 2002 7.588 7.596 7.295 7.441 1,024,826 -0.17(-2.20%)
Jul 23, 2002 7.752 7.777 7.546 7.609 792,704 -0.13(-1.73%)
Jul 22, 2002 7.630 7.915 7.609 7.743 542,997 +0.11(+1.48%)
Jul 19, 2002 8.007 8.016 7.630 7.630 664,644 -0.54(-6.62%)
Jul 17, 2002 8.536 8.536 7.949 8.171 828,563 -0.16(-1.86%)
Jul 12, 2002 8.364 8.779 8.179 8.326 609,496 -0.04(-0.45%)
Jul 11, 2002 8.594 8.594 8.012 8.364 419,052 -0.24(-2.78%)
Jul 10, 2002 8.598 8.741 8.427 8.603 788,108 +0.22(+2.60%)
Jul 09, 2002 8.624 8.724 8.297 8.385 644,608 -0.24(-2.77%)
Jul 08, 2002 8.800 8.804 8.494 8.624 561,599 -0.13(-1.53%)
Jul 05, 2002 8.670 8.779 8.603 8.758 209,144 +0.17(+2.00%)
Jul 04, 2002 8.510 8.749 8.129 8.586 1,114,229 +0.00(+0.00%)
Jul 03, 2002 8.510 8.749 8.129 8.586 1,114,229 +0.06(+0.69%)
Jul 02, 2002 8.594 8.871 8.510 8.527 451,492 -0.06(-0.73%)
Jul 01, 2002 8.930 8.930 8.473 8.590 795,932 -0.34(-3.85%)
Jun 28, 2002 8.762 9.047 8.670 8.934 792,307 +0.13(+1.52%)
Jun 27, 2002 8.594 8.804 8.523 8.800 831,808 +0.21(+2.39%)
Jun 26, 2002 8.489 8.611 8.200 8.594 880,277 +0.08(+0.89%)
Jun 25, 2002 8.804 8.804 8.506 8.519 884,475 -0.47(-5.27%)
Jun 21, 2002 9.081 9.085 8.812 8.993 1,551,983 -0.13(-1.38%)
Jun 20, 2002 8.808 9.118 8.804 9.118 1,118,236 +0.32(+3.67%)
Jun 19, 2002 8.657 9.097 8.527 8.795 1,342,075 +0.23(+2.64%)
Jun 18, 2002 8.468 8.661 8.406 8.569 598,046 +0.06(+0.69%)
Jun 17, 2002 8.158 8.552 8.154 8.510 633,922 +0.37(+4.53%)
Jun 14, 2002 8.175 8.364 7.898 8.141 800,894 +0.20(+2.48%)
Jun 12, 2002 7.685 8.020 7.651 7.944 531,639 +0.27(+3.50%)
Jun 11, 2002 7.626 7.861 7.626 7.676 749,753 +0.21(+2.75%)
Jun 10, 2002 7.420 7.659 7.420 7.471 441,188 -0.03(-0.45%)
Jun 07, 2002 7.232 7.504 7.232 7.504 458,744 +0.19(+2.57%)
Jun 06, 2002 7.605 7.630 7.454 7.316 531,448 -0.20(-2.67%)
Jun 05, 2002 7.525 7.701 7.450 7.517 499,580 -0.25(-3.19%)
May 31, 2002 7.638 7.852 7.617 7.764 430,311 +0.13(+1.70%)
May 28, 2002 7.613 7.718 7.420 7.634 375,162 +0.03(+0.39%)
May 27, 2002 7.814 7.882 7.605 7.605 473,247 +0.00(+0.00%)
May 24, 2002 7.814 7.882 7.605 7.605 467,522 -0.26(-3.25%)
May 23, 2002 7.550 7.861 7.490 7.861 703,382 +0.30(+3.94%)
May 22, 2002 7.504 7.622 7.378 7.563 518,281 +0.06(+0.78%)
May 21, 2002 7.735 7.756 7.337 7.504 900,695 -0.29(-3.76%)
May 20, 2002 7.802 7.965 7.680 7.798 844,020 -0.08(-1.01%)
May 17, 2002 7.831 7.911 7.777 7.877 516,564 +0.08(+0.97%)
May 16, 2002 7.917 7.944 7.672 7.802 381,650 -0.06(-0.75%)
May 15, 2002 7.785 8.041 7.655 7.861 578,582 +0.10(+1.35%)
May 14, 2002 7.689 7.936 7.563 7.756 839,441 +0.13(+1.70%)
May 13, 2002 7.647 7.819 7.471 7.626 773,415 +0.17(+2.25%)
May 10, 2002 7.555 7.605 7.458 7.458 788,299 -0.09(-1.17%)
May 09, 2002 7.651 7.705 7.471 7.546 1,322,801 -0.09(-1.21%)
May 08, 2002 7.341 7.659 7.341 7.638 629,533 +0.30(+4.11%)
May 07, 2002 7.253 7.630 7.190 7.337 1,000,116 +0.03(+0.40%)
May 06, 2002 7.655 7.689 7.274 7.307 431,074 -0.34(-4.39%)
May 03, 2002 7.487 7.651 7.383 7.643 862,530 +0.31(+4.17%)
May 02, 2002 7.307 7.651 7.249 7.337 460,270 +0.03(+0.46%)
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.