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, 2018 30.24 31.12 30.14 30.95 738,477 +0.75(+2.48%)
Jul 30, 2018 30.29 30.83 30.08 30.20 884,188 +0.00(+0.00%)
Jul 27, 2018 29.83 30.49 29.75 30.20 1,641,992 +0.25(+0.83%)
Jul 26, 2018 30.62 29.14 29.95 2,528,327 -0.46(-1.50%)
Jul 25, 2018 30.16 30.49 29.16 30.41 2,345,088 +0.37(+1.24%)
Jul 24, 2018 35.27 35.56 29.29 30.04 5,954,795 -3.32(-9.96%)
Jul 23, 2018 32.78 33.48 32.40 33.36 2,621,627 +0.66(+2.03%)
Jul 20, 2018 31.49 32.90 31.41 32.70 2,359,606 +1.04(+3.28%)
Jul 19, 2018 30.95 31.74 30.74 31.66 1,206,542 +0.66(+2.14%)
Jul 18, 2018 30.62 31.24 30.29 30.99 1,413,148 +0.58(+1.91%)
Jul 17, 2018 29.87 30.58 29.83 30.41 1,421,677 +0.62(+2.09%)
Jul 16, 2018 31.03 31.41 29.37 29.79 2,152,550 -1.08(-3.50%)
Jul 13, 2018 31.32 31.84 30.76 30.87 1,795,673 -0.42(-1.33%)
Jul 12, 2018 31.28 31.49 31.16 31.28 920,619 +0.08(+0.27%)
Jul 11, 2018 30.62 31.66 30.33 31.20 1,305,261 -0.50(-1.57%)
Jul 10, 2018 32.03 32.32 30.86 31.70 1,014,351 -0.21(-0.65%)
Jul 09, 2018 31.28 32.16 31.28 31.91 883,261 +0.42(+1.32%)
Jul 06, 2018 31.20 31.91 31.12 31.49 571,267 +0.25(+0.80%)
Jul 05, 2018 31.57 30.62 31.24 1,085,021 +0.04(+0.13%)
Jul 03, 2018 31.20 31.20 31.20 0 -0.08(-0.27%)
Jul 02, 2018 31.03 31.78 30.99 31.28 679,707 +0.08(+0.27%)
Jun 29, 2018 31.28 31.66 31.07 31.20 849,001 +0.12(+0.37%)
Jun 28, 2018 30.96 31.29 30.67 31.08 869,164 -0.04(-0.13%)
Jun 27, 2018 31.50 31.75 30.92 31.12 861,795 -0.25(-0.79%)
Jun 26, 2018 31.50 31.79 30.83 31.37 780,464 -0.12(-0.39%)
Jun 25, 2018 32.74 32.74 31.41 31.50 1,057,606 -1.49(-4.52%)
Jun 22, 2018 33.53 33.92 32.82 32.99 1,769,896 -0.37(-1.12%)
Jun 21, 2018 33.24 33.65 32.70 33.36 1,528,271 +0.21(+0.62%)
Jun 20, 2018 32.41 33.45 31.91 33.16 2,010,808 +0.79(+2.43%)
Jun 19, 2018 31.91 32.45 31.12 32.37 1,113,045 +0.17(+0.51%)
Jun 18, 2018 32.37 33.32 31.85 32.20 1,116,735 -0.21(-0.64%)
Jun 15, 2018 32.53 31.91 32.41 1,160,707 +0.50(+1.56%)
Jun 14, 2018 32.45 32.49 31.54 31.91 1,159,044 -0.50(-1.53%)
Jun 13, 2018 32.99 33.36 32.39 32.41 1,064,834 -0.46(-1.39%)
Jun 12, 2018 32.62 32.95 32.20 32.87 684,697 +0.37(+1.15%)
Jun 11, 2018 31.62 32.74 31.54 32.49 1,084,312 +0.83(+2.62%)
Jun 08, 2018 31.00 31.81 30.96 31.66 849,264 +0.79(+2.55%)
Jun 07, 2018 30.71 30.92 30.25 30.88 1,082,436 +0.21(+0.68%)
Jun 06, 2018 31.41 31.79 30.17 30.67 1,777,641 -0.37(-1.20%)
Jun 05, 2018 31.66 32.20 30.88 31.04 1,650,865 -0.75(-2.35%)
Jun 04, 2018 32.87 32.99 31.75 31.79 1,717,982 -1.08(-3.28%)
Jun 01, 2018 32.78 33.24 32.31 32.87 882,430 +0.37(+1.15%)
May 31, 2018 33.07 33.16 32.12 32.49 912,077 -0.54(-1.63%)
May 30, 2018 32.41 33.30 32.22 33.03 818,789 +0.70(+2.18%)
May 29, 2018 32.00 32.53 31.75 32.33 704,788 +0.00(+0.00%)
May 25, 2018 32.33 32.33 32.33 0 +0.29(+0.91%)
May 24, 2018 31.70 32.29 31.62 32.04 872,881 +0.37(+1.18%)
May 23, 2018 31.66 31.66 31.00 31.66 870,243 -0.08(-0.26%)
May 22, 2018 32.99 33.20 31.64 31.75 1,358,296 -0.54(-1.67%)
May 21, 2018 31.62 32.62 31.62 32.29 1,323,081 +0.83(+2.63%)
May 18, 2018 31.00 31.70 30.13 31.46 1,496,747 +0.50(+1.61%)
May 17, 2018 30.25 31.21 30.01 30.96 1,397,921 +0.70(+2.33%)
May 16, 2018 30.09 30.50 29.88 30.25 898,527 +0.08(+0.27%)
May 15, 2018 30.67 30.71 29.84 30.17 1,118,542 -0.62(-2.02%)
May 14, 2018 30.59 31.08 30.54 30.79 1,534,784 +0.25(+0.81%)
May 11, 2018 30.01 30.83 29.92 30.54 1,228,045 +0.66(+2.22%)
May 10, 2018 29.63 30.25 29.63 29.88 799,169 +0.41(+1.41%)
May 09, 2018 29.38 29.61 29.30 29.47 625,671 +0.08(+0.28%)
May 08, 2018 28.80 29.61 28.80 29.38 692,603 +0.50(+1.72%)
May 07, 2018 28.76 29.22 28.76 28.89 1,012,263 +0.12(+0.43%)
May 04, 2018 28.89 29.18 28.58 28.76 1,594,394 -0.25(-0.86%)
May 03, 2018 28.93 29.14 28.31 29.01 940,771 +0.00(+0.00%)
May 02, 2018 28.27 29.67 28.02 29.01 2,416,738 +0.75(+2.64%)
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.