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 (%)
Jul 31, 2002 8.311 8.534 8.017 8.101 423,739 -0.28(-3.31%)
Jul 30, 2002 8.610 8.614 8.227 8.379 646,349 -0.27(-3.11%)
Jul 29, 2002 8.004 8.732 7.928 8.648 535,519 +0.65(+8.16%)
Jul 26, 2002 7.916 8.059 7.705 7.996 451,874 +0.10(+1.23%)
Jul 25, 2002 7.541 8.017 7.423 7.899 606,047 +0.43(+5.75%)
Jul 24, 2002 7.617 7.625 7.322 7.470 1,020,945 -0.17(-2.20%)
Jul 23, 2002 7.781 7.806 7.575 7.638 789,702 -0.13(-1.73%)
Jul 22, 2002 7.659 7.945 7.638 7.773 540,941 +0.11(+1.48%)
Jul 19, 2002 8.038 8.046 7.659 7.659 662,128 -0.54(-6.62%)
Jul 17, 2002 8.568 8.568 7.979 8.202 825,426 -0.16(-1.86%)
Jul 12, 2002 8.395 8.812 8.210 8.358 607,188 -0.04(-0.45%)
Jul 11, 2002 8.627 8.627 8.042 8.395 417,465 -0.24(-2.78%)
Jul 10, 2002 8.631 8.774 8.459 8.635 785,124 +0.22(+2.60%)
Jul 09, 2002 8.656 8.757 8.328 8.416 642,167 -0.24(-2.77%)
Jul 08, 2002 8.833 8.837 8.526 8.656 559,472 -0.13(-1.53%)
Jul 05, 2002 8.703 8.812 8.635 8.791 208,352 +0.17(+2.00%)
Jul 04, 2002 8.543 8.783 8.160 8.618 1,110,010 +0.00(+0.00%)
Jul 03, 2002 8.543 8.783 8.160 8.618 1,110,010 +0.06(+0.69%)
Jul 02, 2002 8.627 8.905 8.543 8.560 449,783 -0.06(-0.73%)
Jul 01, 2002 8.964 8.964 8.505 8.623 792,918 -0.35(-3.85%)
Jun 28, 2002 8.795 9.081 8.703 8.968 789,306 +0.13(+1.52%)
Jun 27, 2002 8.627 8.837 8.555 8.833 828,658 +0.21(+2.39%)
Jun 26, 2002 8.522 8.644 8.231 8.627 876,944 +0.08(+0.89%)
Jun 25, 2002 8.837 8.837 8.539 8.551 881,126 -0.48(-5.27%)
Jun 21, 2002 9.115 9.119 8.846 9.027 1,546,106 -0.13(-1.38%)
Jun 20, 2002 8.842 9.153 8.837 9.153 1,114,002 +0.32(+3.67%)
Jun 19, 2002 8.690 9.132 8.560 8.829 1,336,993 +0.23(+2.64%)
Jun 18, 2002 8.501 8.694 8.438 8.602 595,782 +0.06(+0.69%)
Jun 17, 2002 8.189 8.585 8.185 8.543 631,521 +0.37(+4.53%)
Jun 14, 2002 8.206 8.395 7.928 8.172 797,861 +0.20(+2.48%)
Jun 12, 2002 7.714 8.050 7.680 7.975 529,626 +0.27(+3.50%)
Jun 11, 2002 7.655 7.890 7.655 7.705 746,913 +0.21(+2.75%)
Jun 10, 2002 7.449 7.688 7.449 7.499 439,517 -0.03(-0.45%)
Jun 07, 2002 7.259 7.533 7.259 7.533 457,007 +0.19(+2.57%)
Jun 06, 2002 7.634 7.659 7.482 7.344 529,436 -0.20(-2.67%)
Jun 05, 2002 7.554 7.731 7.478 7.545 497,689 -0.25(-3.19%)
May 31, 2002 7.667 7.882 7.646 7.794 428,681 +0.13(+1.70%)
May 28, 2002 7.642 7.747 7.449 7.663 373,742 +0.03(+0.39%)
May 27, 2002 7.844 7.912 7.634 7.634 471,454 +0.00(+0.00%)
May 24, 2002 7.844 7.912 7.634 7.634 465,751 -0.26(-3.25%)
May 23, 2002 7.579 7.890 7.519 7.890 700,718 +0.30(+3.94%)
May 22, 2002 7.532 7.651 7.407 7.592 516,319 +0.06(+0.78%)
May 21, 2002 7.764 7.785 7.364 7.533 897,285 -0.29(-3.76%)
May 20, 2002 7.832 7.996 7.710 7.827 840,824 -0.08(-1.01%)
May 17, 2002 7.861 7.941 7.806 7.907 514,608 +0.08(+0.97%)
May 16, 2002 7.947 7.975 7.701 7.832 380,205 -0.06(-0.75%)
May 15, 2002 7.815 8.071 7.684 7.890 576,391 +0.11(+1.35%)
May 14, 2002 7.718 7.966 7.592 7.785 836,262 +0.13(+1.70%)
May 13, 2002 7.676 7.848 7.499 7.655 770,486 +0.17(+2.25%)
May 10, 2002 7.583 7.634 7.486 7.486 785,314 -0.09(-1.17%)
May 09, 2002 7.680 7.735 7.499 7.575 1,317,792 -0.09(-1.21%)
May 08, 2002 7.369 7.688 7.369 7.667 627,149 +0.30(+4.11%)
May 07, 2002 7.281 7.659 7.217 7.364 996,328 +0.03(+0.40%)
May 06, 2002 7.684 7.718 7.301 7.335 429,442 -0.34(-4.39%)
May 03, 2002 7.516 7.680 7.411 7.672 859,264 +0.31(+4.17%)
May 02, 2002 7.335 7.680 7.276 7.364 458,527 +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.