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

Werner Enterprise (NQ: WERN )

35.16 -0.52 (-1.47%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 24, 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, 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%)
Jul 01, 2003 8.867 9.118 8.766 9.068 1,337,495 +0.18(+2.08%)
Jun 30, 2003 9.013 9.093 8.745 8.884 2,368,716 -0.09(-0.98%)
Jun 27, 2003 8.955 9.177 8.816 8.972 1,154,303 +0.10(+1.09%)
Jun 26, 2003 8.800 8.896 8.686 8.875 650,905 +0.15(+1.68%)
Jun 25, 2003 8.712 8.842 8.603 8.728 1,278,148 -0.01(-0.14%)
Jun 24, 2003 8.825 8.913 8.712 8.741 839,250 -0.05(-0.57%)
Jun 23, 2003 9.043 9.043 8.666 8.791 878,941 -0.22(-2.47%)
Jun 20, 2003 9.106 9.231 8.804 9.013 759,294 -0.13(-1.42%)
Jun 19, 2003 9.181 9.223 9.110 9.143 966,912 +0.00(+0.05%)
Jun 18, 2003 9.219 9.271 9.114 9.139 770,934 -0.08(-0.91%)
Jun 17, 2003 9.638 9.638 9.106 9.223 1,242,655 -0.29(-3.08%)
Jun 16, 2003 9.135 9.517 9.085 9.517 1,113,084 +0.34(+3.65%)
Jun 13, 2003 9.328 9.366 9.106 9.181 700,520 -0.21(-2.19%)
Jun 12, 2003 9.403 9.575 9.387 9.387 684,490 -0.05(-0.53%)
Jun 11, 2003 9.252 9.483 9.068 9.437 1,056,600 +0.18(+1.99%)
Jun 10, 2003 9.227 9.391 9.143 9.252 1,074,537 +0.03(+0.32%)
Jun 09, 2003 9.357 9.382 9.177 9.223 1,026,736 -0.13(-1.43%)
Jun 06, 2003 9.546 9.726 9.324 9.357 1,351,998 -0.19(-1.98%)
Jun 05, 2003 9.454 9.726 9.181 9.546 1,424,130 -0.36(-3.68%)
Jun 04, 2003 9.802 9.944 9.647 9.911 1,080,835 +0.14(+1.46%)
Jun 03, 2003 9.642 9.797 9.621 9.768 769,980 +0.08(+0.78%)
Jun 02, 2003 9.626 9.793 9.571 9.693 950,883 +0.10(+1.00%)
May 30, 2003 9.043 9.647 9.043 9.596 1,760,746 +0.54(+5.92%)
May 29, 2003 9.143 9.194 9.034 9.060 478,780 -0.06(-0.64%)
May 28, 2003 9.102 9.185 9.055 9.118 987,330 +0.02(+0.23%)
May 27, 2003 8.837 9.185 8.837 9.097 1,022,442 +0.13(+1.40%)
May 23, 2003 8.850 9.081 8.758 8.972 462,369 +0.18(+2.05%)
May 22, 2003 8.846 8.921 8.783 8.791 756,050 -0.01(-0.14%)
May 21, 2003 8.707 8.959 8.707 8.804 525,533 +0.07(+0.77%)
May 20, 2003 8.649 8.896 8.636 8.737 955,653 +0.08(+0.92%)
May 19, 2003 8.762 8.892 8.628 8.657 664,072 -0.19(-2.13%)
May 16, 2003 8.892 9.034 8.607 8.846 622,663 -0.10(-1.08%)
May 15, 2003 9.055 9.194 8.892 8.942 964,240 -0.22(-2.42%)
May 14, 2003 9.454 9.475 9.160 9.164 755,096 -0.21(-2.19%)
May 13, 2003 9.605 9.638 9.361 9.370 839,250 -0.25(-2.61%)
May 12, 2003 9.579 9.714 9.441 9.621 418,670 +0.11(+1.15%)
May 09, 2003 9.424 9.571 9.387 9.512 525,724 +0.05(+0.58%)
May 08, 2003 9.718 9.718 9.366 9.458 614,076 -0.29(-3.01%)
May 07, 2003 9.852 9.865 9.680 9.751 473,628 -0.10(-1.06%)
May 06, 2003 9.726 9.856 9.688 9.856 580,109 +0.08(+0.86%)
May 05, 2003 9.714 9.911 9.709 9.772 473,056 +0.09(+0.91%)
May 02, 2003 9.496 9.684 9.336 9.684 498,245 +0.27(+2.85%)
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.