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

Werner Enterprise (NQ: WERN )

37.21 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 13, 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 (%)
Nov 29, 2002 9.412 9.475 9.244 9.252 177,085 -0.21(-2.17%)
Nov 27, 2002 8.695 9.542 8.670 9.458 825,701 +0.76(+8.78%)
Nov 26, 2002 8.758 8.875 8.615 8.695 523,243 -0.19(-2.17%)
Nov 25, 2002 8.766 8.892 8.716 8.888 318,296 +0.08(+0.90%)
Nov 22, 2002 8.930 8.930 8.766 8.808 336,234 -0.12(-1.36%)
Nov 21, 2002 8.741 9.055 8.615 8.930 362,377 +0.28(+3.20%)
Nov 20, 2002 8.452 8.707 8.452 8.653 372,872 +0.16(+1.93%)
Nov 19, 2002 8.691 8.720 8.448 8.489 637,929 -0.22(-2.50%)
Nov 18, 2002 8.741 8.804 8.640 8.707 519,045 +0.02(+0.19%)
Nov 15, 2002 8.775 8.871 8.678 8.691 699,184 -0.09(-1.05%)
Nov 14, 2002 8.678 8.913 8.670 8.783 530,303 +0.11(+1.26%)
Nov 13, 2002 8.531 8.762 8.439 8.674 400,542 +0.09(+1.07%)
Nov 12, 2002 8.540 8.666 8.494 8.582 246,928 +0.03(+0.29%)
Nov 11, 2002 8.829 8.909 8.427 8.557 321,540 -0.34(-3.77%)
Nov 08, 2002 8.762 9.102 8.573 8.892 460,461 +0.11(+1.24%)
Nov 07, 2002 8.837 8.963 8.674 8.783 380,505 -0.15(-1.64%)
Nov 06, 2002 8.846 8.993 8.594 8.930 526,105 +0.13(+1.43%)
Nov 05, 2002 8.858 8.930 8.712 8.804 452,828 -0.03(-0.38%)
Nov 04, 2002 8.808 8.972 8.745 8.837 414,663 +0.12(+1.35%)
Nov 01, 2002 8.548 8.754 8.460 8.720 743,455 +0.15(+1.71%)
Oct 31, 2002 8.733 8.854 8.464 8.573 748,035 -0.20(-2.25%)
Oct 30, 2002 8.607 8.921 8.607 8.770 479,925 +0.12(+1.36%)
Oct 29, 2002 8.842 8.879 8.565 8.653 625,525 -0.21(-2.32%)
Oct 28, 2002 9.060 9.177 8.833 8.858 707,008 -0.17(-1.90%)
Oct 25, 2002 9.097 9.097 8.812 9.030 1,255,341 -0.05(-0.51%)
Oct 24, 2002 9.190 9.370 9.047 9.076 1,351,190 -0.12(-1.28%)
Oct 23, 2002 9.110 9.194 9.047 9.194 1,351,137 +0.07(+0.73%)
Oct 22, 2002 9.089 9.433 8.745 9.127 1,243,418 -0.05(-0.50%)
Oct 21, 2002 8.795 9.496 8.795 9.173 2,005,384 +0.38(+4.29%)
Oct 18, 2002 8.762 9.122 8.678 8.795 1,857,685 -0.08(-0.90%)
Oct 17, 2002 8.359 8.980 8.359 8.875 1,278,530 +0.56(+6.76%)
Oct 16, 2002 8.401 8.468 8.049 8.313 1,757,410 -0.13(-1.49%)
Oct 15, 2002 7.877 8.615 7.877 8.439 1,164,989 +0.60(+7.70%)
Oct 14, 2002 8.091 8.091 7.789 7.835 468,858 -0.29(-3.52%)
Oct 11, 2002 7.944 8.339 7.903 8.121 793,780 +0.18(+2.23%)
Oct 10, 2002 7.437 7.957 7.387 7.944 805,155 +0.49(+6.58%)
Oct 09, 2002 7.609 7.647 7.257 7.454 778,002 -0.18(-2.40%)
Oct 08, 2002 7.420 7.655 7.303 7.638 1,057,172 +0.28(+3.87%)
Oct 07, 2002 7.517 7.567 7.353 7.353 489,467 -0.18(-2.39%)
Oct 04, 2002 7.630 7.747 7.358 7.534 477,660 -0.10(-1.26%)
Oct 03, 2002 7.521 7.756 7.500 7.630 589,268 +0.03(+0.39%)
Oct 02, 2002 7.689 7.760 7.538 7.601 487,368 -0.11(-1.41%)
Oct 01, 2002 7.697 7.777 7.550 7.710 546,018 +0.00(+0.05%)
Sep 30, 2002 7.810 7.840 7.546 7.705 670,751 -0.11(-1.39%)
Sep 27, 2002 8.028 8.028 7.680 7.814 784,101 -0.26(-3.27%)
Sep 26, 2002 7.882 8.087 7.865 8.079 507,977 +0.20(+2.57%)
Sep 25, 2002 7.747 7.877 7.655 7.877 529,349 +0.21(+2.78%)
Sep 24, 2002 7.576 7.781 7.483 7.664 1,171,629 +0.10(+1.27%)
Sep 23, 2002 7.814 7.886 7.529 7.567 321,506 -0.19(-2.49%)
Sep 20, 2002 7.714 7.919 7.664 7.760 597,474 +0.13(+1.65%)
Sep 19, 2002 7.617 7.798 7.534 7.634 332,608 -0.04(-0.49%)
Sep 18, 2002 7.630 7.739 7.546 7.672 663,206 +0.05(+0.72%)
Sep 17, 2002 7.965 8.020 7.617 7.617 736,586 -0.34(-4.32%)
Sep 16, 2002 8.049 8.167 7.940 7.961 295,588 -0.17(-2.06%)
Sep 13, 2002 7.949 8.238 7.949 8.129 319,823 +0.06(+0.73%)
Sep 12, 2002 8.192 8.192 7.991 8.070 479,721 -0.13(-1.53%)
Sep 11, 2002 8.305 8.385 8.196 8.196 221,929 -0.11(-1.31%)
Sep 10, 2002 8.087 8.385 8.024 8.305 414,780 +0.18(+2.22%)
Sep 09, 2002 8.171 8.179 7.886 8.125 253,606 -0.01(-0.10%)
Sep 06, 2002 8.007 8.196 7.886 8.133 414,297 +0.21(+2.59%)
Sep 05, 2002 7.944 7.982 7.672 7.928 653,386 -0.08(-1.05%)
Sep 04, 2002 7.546 8.129 7.538 8.012 955,653 +0.47(+6.17%)
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.