Skip to main content

Werner Enterprise (NQ: WERN )

37.52 +0.08 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.82 19.93 19.57 19.73 613,588 -0.20(-1.01%)
Jul 30, 2014 19.88 20.01 19.83 19.93 397,935 +0.16(+0.81%)
Jul 29, 2014 19.98 20.10 19.76 19.77 660,467 -0.15(-0.77%)
Jul 28, 2014 20.30 20.32 19.88 19.92 813,198 -0.38(-1.86%)
Jul 25, 2014 20.82 21.13 20.29 20.30 1,330,692 -0.67(-3.18%)
Jul 24, 2014 20.95 21.15 20.70 20.97 385,282 +0.10(+0.46%)
Jul 23, 2014 20.79 21.02 20.48 20.87 805,774 +0.18(+0.89%)
Jul 22, 2014 20.29 20.73 20.29 20.69 1,173,511 +0.39(+1.90%)
Jul 21, 2014 21.04 21.13 20.10 20.30 2,562,019 -0.87(-4.10%)
Jul 18, 2014 20.91 21.27 20.86 21.17 451,524 +0.19(+0.92%)
Jul 17, 2014 21.14 21.42 20.90 20.98 516,394 -0.24(-1.13%)
Jul 16, 2014 21.24 21.37 21.07 21.22 493,659 +0.07(+0.34%)
Jul 15, 2014 21.02 21.28 21.02 21.14 593,226 +0.14(+0.65%)
Jul 14, 2014 21.11 21.15 20.93 21.01 253,662 +0.03(+0.15%)
Jul 11, 2014 20.91 21.11 20.87 20.98 389,330 +0.02(+0.08%)
Jul 10, 2014 20.88 21.14 20.87 20.96 876,062 -0.19(-0.91%)
Jul 09, 2014 21.24 21.47 21.07 21.15 368,047 -0.06(-0.26%)
Jul 08, 2014 21.23 21.34 21.01 21.21 578,900 +0.02(+0.11%)
Jul 07, 2014 21.33 21.39 21.06 21.18 490,315 -0.18(-0.86%)
Jul 03, 2014 21.25 21.37 21.37 21.37 292,616 +0.18(+0.83%)
Jul 02, 2014 21.55 21.68 21.14 21.19 542,159 -0.37(-1.71%)
Jul 01, 2014 21.35 21.66 21.35 21.56 1,064,115 +0.32(+1.51%)
Jun 30, 2014 20.99 21.27 20.87 21.24 689,555 +0.20(+0.95%)
Jun 27, 2014 20.66 21.07 20.66 21.04 1,079,584 +0.27(+1.31%)
Jun 26, 2014 20.79 20.85 20.55 20.77 297,794 -0.06(-0.31%)
Jun 25, 2014 20.77 21.03 20.70 20.83 325,206 -0.02(-0.12%)
Jun 24, 2014 20.98 21.26 20.81 20.86 358,066 -0.20(-0.95%)
Jun 23, 2014 21.43 21.57 21.01 21.06 489,146 -0.31(-1.46%)
Jun 20, 2014 21.30 21.50 21.29 21.37 803,315 +0.10(+0.49%)
Jun 19, 2014 21.18 21.28 21.13 21.27 300,365 +0.06(+0.26%)
Jun 18, 2014 21.13 21.27 21.05 21.21 480,586 +0.12(+0.57%)
Jun 17, 2014 21.05 21.26 20.95 21.09 554,052 -0.07(-0.34%)
Jun 16, 2014 21.37 21.39 21.10 21.16 354,675 -0.25(-1.16%)
Jun 13, 2014 21.40 21.58 21.33 21.41 565,730 -0.04(-0.19%)
Jun 12, 2014 21.48 21.48 21.19 21.45 542,305 -0.13(-0.61%)
Jun 11, 2014 21.45 21.60 21.30 21.58 510,479 -0.01(-0.06%)
Jun 10, 2014 21.43 21.59 21.43 21.59 447,969 +0.19(+0.90%)
Jun 06, 2014 21.23 21.43 21.15 21.40 361,793 +0.21(+0.98%)
Jun 05, 2014 20.93 21.23 20.84 21.19 310,716 +0.24(+1.15%)
Jun 04, 2014 20.82 20.97 20.78 20.95 306,749 +0.06(+0.31%)
Jun 03, 2014 21.06 21.17 20.87 20.89 383,132 -0.32(-1.51%)
Jun 02, 2014 21.13 21.24 21.01 21.21 388,204 +0.06(+0.27%)
May 30, 2014 21.34 21.34 21.15 21.15 401,114 -0.14(-0.68%)
May 29, 2014 21.33 21.33 21.09 21.30 288,928 +0.10(+0.49%)
May 28, 2014 21.12 21.31 20.98 21.19 465,827 +0.05(+0.23%)
May 27, 2014 21.19 21.19 20.95 21.15 396,545 +0.11(+0.53%)
May 23, 2014 20.79 21.03 21.03 21.03 486,979 +0.22(+1.07%)
May 22, 2014 20.63 20.83 20.53 20.81 156,580 +0.25(+1.22%)
May 21, 2014 20.50 20.84 20.45 20.56 269,570 -0.09(-0.43%)
May 20, 2014 20.82 20.82 20.43 20.65 641,700 -0.16(-0.79%)
May 19, 2014 20.50 20.88 20.50 20.81 518,525 +0.24(+1.19%)
May 16, 2014 20.47 20.62 20.43 20.57 484,388 +0.06(+0.27%)
May 15, 2014 20.45 20.55 20.28 20.51 569,956 -0.03(-0.16%)
May 14, 2014 20.54 20.67 20.45 20.54 646,135 -0.04(-0.19%)
May 13, 2014 20.46 20.65 20.43 20.58 553,724 +0.07(+0.35%)
May 12, 2014 20.16 20.68 20.04 20.51 570,389 +0.38(+1.87%)
May 09, 2014 20.04 20.16 19.93 20.14 593,678 -0.01(-0.04%)
May 08, 2014 20.31 20.65 20.14 20.14 628,388 -0.26(-1.30%)
May 07, 2014 20.23 20.47 20.10 20.41 536,541 +0.19(+0.95%)
May 06, 2014 20.33 20.42 20.10 20.22 472,851 -0.14(-0.67%)
May 05, 2014 20.30 20.44 20.14 20.35 406,583 -0.09(-0.43%)
May 02, 2014 20.53 20.82 20.40 20.44 531,620 -0.10(-0.51%)
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.