Skip to main content

Werner Enterprise (NQ: WERN )

38.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 41.85 42.65 41.24 42.63 519,168 +0.56(+1.32%)
Jan 27, 2022 42.36 43.45 41.83 42.08 647,837 -0.19(-0.44%)
Jan 26, 2022 43.69 43.96 42.18 42.26 733,482 -1.07(-2.47%)
Jan 25, 2022 44.42 44.42 42.81 43.33 569,891 -1.54(-3.43%)
Jan 24, 2022 43.39 45.00 43.37 44.87 945,594 +1.16(+2.65%)
Jan 21, 2022 43.75 45.11 43.62 43.71 497,589 -0.33(-0.75%)
Jan 20, 2022 45.37 45.42 43.98 44.04 501,754 -1.13(-2.50%)
Jan 19, 2022 45.80 45.84 44.39 45.17 464,501 -0.45(-0.98%)
Jan 18, 2022 44.81 45.71 44.81 45.62 494,884 +0.36(+0.80%)
Jan 14, 2022 45.26 0 +0.30(+0.67%)
Jan 13, 2022 44.61 45.19 44.47 44.96 383,520 +0.36(+0.81%)
Jan 12, 2022 45.04 45.27 44.41 44.60 466,890 -0.15(-0.33%)
Jan 11, 2022 44.90 44.90 43.67 44.74 419,223 -0.03(-0.07%)
Jan 10, 2022 44.82 45.14 44.17 44.77 409,852 -0.05(-0.11%)
Jan 07, 2022 44.97 45.76 44.03 44.82 386,187 -0.32(-0.71%)
Jan 06, 2022 46.60 46.60 44.98 45.14 463,030 -1.22(-2.63%)
Jan 05, 2022 47.14 47.54 46.26 46.36 464,733 -0.80(-1.69%)
Jan 04, 2022 46.01 47.52 45.54 47.16 631,630 +1.14(+2.48%)
Jan 03, 2022 46.65 46.95 45.43 46.02 351,406 -0.42(-0.90%)
Dec 31, 2021 46.13 46.64 45.97 46.44 218,037 +0.11(+0.23%)
Dec 30, 2021 46.84 47.17 46.26 46.33 324,069 -0.39(-0.83%)
Dec 29, 2021 46.45 46.74 46.17 46.72 221,448 +0.35(+0.75%)
Dec 28, 2021 46.03 46.53 45.92 46.37 319,217 +0.22(+0.48%)
Dec 27, 2021 44.87 46.16 44.87 46.15 353,122 +1.25(+2.79%)
Dec 23, 2021 44.49 45.17 44.31 44.89 337,513 +1.03(+2.35%)
Dec 22, 2021 43.97 44.42 43.50 43.86 486,688 -0.17(-0.40%)
Dec 21, 2021 44.00 44.31 43.18 44.04 532,589 +0.19(+0.44%)
Dec 20, 2021 43.78 44.02 42.34 43.85 723,745 -0.20(-0.46%)
Dec 17, 2021 44.78 45.43 43.73 44.05 1,445,894 -0.72(-1.61%)
Dec 16, 2021 45.81 46.18 44.71 44.77 480,160 -0.73(-1.60%)
Dec 15, 2021 45.71 45.99 44.87 45.50 676,478 -0.20(-0.45%)
Dec 14, 2021 45.64 46.53 45.49 45.70 930,817 -0.08(-0.17%)
Dec 13, 2021 44.85 45.88 44.24 45.78 767,707 +1.01(+2.26%)
Dec 10, 2021 44.92 45.33 44.48 44.77 411,098 +0.18(+0.41%)
Dec 09, 2021 44.20 45.36 44.17 44.58 489,622 +0.20(+0.46%)
Dec 08, 2021 44.38 45.18 43.85 44.38 583,706 -0.56(-1.25%)
Dec 07, 2021 45.14 46.26 44.79 44.94 705,978 -0.18(-0.41%)
Dec 06, 2021 45.31 46.16 44.55 45.13 666,812 +0.61(+1.38%)
Dec 03, 2021 43.29 44.59 43.29 44.52 465,427 +0.99(+2.28%)
Dec 02, 2021 42.53 43.73 42.26 43.52 654,760 +0.98(+2.31%)
Dec 01, 2021 44.49 44.49 42.53 42.54 820,685 -1.30(-2.97%)
Nov 30, 2021 44.35 45.62 43.73 43.85 810,219 -0.26(-0.60%)
Nov 29, 2021 44.39 45.13 44.10 44.11 452,340 -0.05(-0.11%)
Nov 26, 2021 44.32 44.86 43.85 44.16 345,487 -1.14(-2.51%)
Nov 24, 2021 45.25 45.55 44.66 45.29 309,002 -0.21(-0.47%)
Nov 23, 2021 44.95 45.59 44.92 45.51 459,539 +0.53(+1.19%)
Nov 22, 2021 45.07 45.77 44.78 44.97 441,515 +0.14(+0.30%)
Nov 19, 2021 44.64 45.26 44.45 44.84 729,322 +0.10(+0.22%)
Nov 18, 2021 46.00 46.00 44.61 44.74 655,253 -1.26(-2.75%)
Nov 17, 2021 46.11 46.11 45.40 46.00 565,587 -0.14(-0.29%)
Nov 16, 2021 45.72 46.48 45.61 46.14 671,014 +0.35(+0.76%)
Nov 15, 2021 45.84 46.20 45.62 45.79 534,349 +0.06(+0.13%)
Nov 12, 2021 45.47 46.45 45.17 45.73 766,114 +0.66(+1.47%)
Nov 11, 2021 44.74 45.20 44.32 45.07 328,443 +0.44(+0.98%)
Nov 10, 2021 45.20 44.63 462,929 -0.47(-1.03%)
Nov 09, 2021 44.73 45.12 44.52 45.10 719,768 +0.54(+1.22%)
Nov 08, 2021 44.63 45.06 44.14 44.55 328,024 +0.03(+0.07%)
Nov 05, 2021 45.26 45.66 44.15 44.53 542,255 -0.36(-0.80%)
Nov 04, 2021 45.46 45.76 44.33 44.89 801,843 -0.48(-1.05%)
Nov 03, 2021 44.24 46.03 44.24 45.36 891,599 +0.87(+1.97%)
Nov 02, 2021 44.53 45.45 44.07 44.49 785,243 +0.07(+0.15%)
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.