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

Werner Enterprise (NQ: WERN )

34.74 -0.34 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 9.797 9.797 9.605 9.626 1,288,010 -0.18(-1.84%)
Sep 29, 2003 9.785 9.873 9.743 9.806 1,238,474 +0.07(+0.73%)
Sep 26, 2003 10.04 10.09 9.722 9.735 1,025,663 -0.30(-3.01%)
Sep 25, 2003 10.23 10.25 10.03 10.04 834,803 -0.12(-1.20%)
Sep 24, 2003 10.46 10.46 10.16 10.16 1,064,019 -0.32(-3.08%)
Sep 23, 2003 10.50 10.58 10.23 10.48 587,849 -0.01(-0.12%)
Sep 22, 2003 10.47 10.54 10.40 10.49 758,859 +0.02(+0.20%)
Sep 19, 2003 10.61 10.66 10.40 10.47 1,757,948 -0.17(-1.58%)
Sep 18, 2003 10.73 10.73 10.59 10.64 2,409,483 -0.07(-0.63%)
Sep 17, 2003 11.01 11.02 10.64 10.71 971,541 -0.20(-1.81%)
Sep 16, 2003 10.94 11.02 10.89 10.90 787,679 -2.73(-20.03%)
Sep 15, 2003 13.68 13.82 13.62 13.64 350,927 +2.78(+25.58%)
Sep 12, 2003 10.84 10.95 10.76 10.86 415,617 -0.05(-0.46%)
Sep 11, 2003 10.89 10.96 10.81 10.91 422,296 +0.05(+0.46%)
Sep 10, 2003 11.09 11.09 10.73 10.86 823,602 -0.13(-1.22%)
Sep 09, 2003 11.32 11.49 10.89 10.99 1,486,530 +0.18(+1.63%)
Sep 08, 2003 10.66 10.86 10.66 10.82 228,418 +0.14(+1.34%)
Sep 05, 2003 10.67 10.83 10.56 10.67 307,610 -0.03(-0.31%)
Sep 04, 2003 10.63 10.74 10.53 10.71 319,632 +0.09(+0.87%)
Sep 03, 2003 10.56 10.69 10.50 10.61 600,145 +0.13(+1.28%)
Sep 02, 2003 10.36 10.50 10.36 10.48 421,724 +0.09(+0.89%)
Aug 29, 2003 10.16 10.48 10.16 10.39 287,573 +0.13(+1.27%)
Aug 28, 2003 10.16 10.33 10.16 10.26 460,652 +0.01(+0.08%)
Aug 27, 2003 10.30 10.32 10.19 10.25 316,579 -0.00(-0.04%)
Aug 26, 2003 10.27 10.31 10.12 10.25 587,169 +0.03(+0.29%)
Aug 25, 2003 10.23 10.28 10.15 10.23 511,984 +0.03(+0.33%)
Aug 22, 2003 10.37 10.41 10.19 10.19 840,967 -0.13(-1.26%)
Aug 21, 2003 10.36 10.41 10.30 10.32 460,843 -0.08(-0.73%)
Aug 20, 2003 10.48 10.48 10.37 10.40 885,048 -0.08(-0.80%)
Aug 19, 2003 10.48 10.55 10.38 10.48 498,436 +0.02(+0.20%)
Aug 18, 2003 10.40 10.52 10.33 10.46 298,641 +0.09(+0.89%)
Aug 15, 2003 10.27 10.46 10.17 10.37 138,348 +0.16(+1.56%)
Aug 14, 2003 10.15 10.35 10.05 10.21 697,085 +0.13(+1.25%)
Aug 13, 2003 10.14 10.21 10.05 10.08 787,345 -0.10(-0.99%)
Aug 12, 2003 10.17 10.20 10.10 10.18 406,076 +0.06(+0.62%)
Aug 11, 2003 9.978 10.14 9.978 10.12 382,986 +0.11(+1.13%)
Aug 08, 2003 9.852 10.04 9.852 10.01 247,118 +0.11(+1.10%)
Aug 07, 2003 9.684 9.898 9.609 9.898 340,050 +0.24(+2.52%)
Aug 06, 2003 9.873 9.894 9.512 9.655 532,593 -0.20(-2.00%)
Aug 05, 2003 9.911 10.06 9.764 9.852 496,909 +0.01(+0.09%)
Aug 04, 2003 9.833 9.953 9.676 9.844 666,171 -0.02(-0.17%)
Aug 01, 2003 9.969 9.999 9.831 9.860 360,660 -0.18(-1.84%)
Jul 31, 2003 10.06 10.15 9.932 10.04 448,821 -0.08(-0.75%)
Jul 30, 2003 10.06 10.13 9.802 10.12 461,606 +0.07(+0.71%)
Jul 29, 2003 10.06 10.14 9.978 10.05 477,636 -0.05(-0.54%)
Jul 28, 2003 10.13 10.20 10.03 10.10 484,696 -0.03(-0.33%)
Jul 25, 2003 10.02 10.20 9.877 10.14 490,230 +0.12(+1.21%)
Jul 24, 2003 10.06 10.12 9.894 10.02 280,513 -0.03(-0.33%)
Jul 23, 2003 9.969 10.06 9.906 10.05 307,610 +0.03(+0.29%)
Jul 22, 2003 9.978 10.07 9.906 10.02 294,634 +0.00(+0.00%)
Jul 21, 2003 9.982 10.12 9.927 10.02 478,399 -0.03(-0.29%)
Jul 18, 2003 9.902 10.10 9.827 10.05 971,492 +0.10(+1.05%)
Jul 17, 2003 10.19 10.26 9.768 9.944 1,904,819 -0.77(-7.19%)
Jul 16, 2003 10.42 10.79 10.41 10.72 1,542,632 +0.26(+2.52%)
Jul 15, 2003 10.17 10.46 10.10 10.45 1,232,159 +0.44(+4.44%)
Jul 14, 2003 9.940 10.13 9.839 10.01 389,474 +0.15(+1.49%)
Jul 11, 2003 9.793 9.936 9.714 9.860 377,834 +0.13(+1.29%)
Jul 10, 2003 9.809 9.906 9.672 9.735 373,254 -0.08(-0.85%)
Jul 09, 2003 9.881 9.936 9.722 9.818 464,087 +0.00(+0.04%)
Jul 08, 2003 9.982 10.15 9.756 9.814 1,800,628 +0.26(+2.68%)
Jul 07, 2003 9.332 9.609 9.227 9.558 695,749 +0.26(+2.84%)
Jul 03, 2003 9.294 9.387 9.240 9.294 420,197 -0.01(-0.09%)
Jul 02, 2003 9.013 9.349 9.013 9.303 1,566,524 +0.23(+2.59%)
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.