Werner Enterprise (NQ: WERN )

44.86 USD -0.34 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 44.90 46.29 44.77 44.86 484,858 -0.34(-0.75%)
Jan 20, 2022 46.56 46.61 45.13 45.20 488,916 -1.16(-2.50%)
Jan 19, 2022 47.00 47.04 45.56 46.36 452,616 -0.46(-0.98%)
Jan 18, 2022 45.99 46.91 45.99 46.82 482,222 +0.37(+0.80%)
Jan 14, 2022 46.45 0 +0.31(+0.67%)
Jan 13, 2022 45.78 46.38 45.64 46.14 373,707 +0.37(+0.81%)
Jan 12, 2022 46.22 46.46 45.58 45.77 454,944 -0.15(-0.33%)
Jan 11, 2022 46.08 46.08 44.82 45.92 408,497 -0.03(-0.07%)
Jan 10, 2022 46.00 46.33 45.33 45.95 399,366 -0.05(-0.11%)
Jan 07, 2022 46.15 46.96 45.19 46.00 376,306 -0.33(-0.71%)
Jan 06, 2022 47.82 47.82 46.16 46.33 451,183 -1.25(-2.63%)
Jan 05, 2022 48.38 48.79 47.47 47.58 452,842 -0.82(-1.69%)
Jan 04, 2022 47.22 48.77 46.74 48.40 615,469 +1.17(+2.48%)
Jan 03, 2022 47.87 48.18 46.62 47.23 342,415 -0.43(-0.90%)
Dec 31, 2021 47.34 47.87 47.17 47.66 212,459 -0.01(-0.02%)
Dec 30, 2021 48.19 48.53 47.59 47.67 314,983 -0.40(-0.83%)
Dec 29, 2021 47.79 48.09 47.50 48.07 215,239 +0.36(+0.75%)
Dec 28, 2021 47.36 47.87 47.24 47.71 310,267 +0.23(+0.48%)
Dec 27, 2021 46.16 47.49 46.16 47.48 343,221 +1.29(+2.79%)
Dec 23, 2021 45.77 46.47 45.59 46.19 328,050 +1.06(+2.35%)
Dec 22, 2021 45.24 45.70 44.76 45.13 473,042 -0.18(-0.40%)
Dec 21, 2021 45.27 45.59 44.43 45.31 517,656 +0.20(+0.44%)
Dec 20, 2021 45.04 45.29 43.56 45.11 703,452 -0.21(-0.46%)
Dec 17, 2021 46.07 46.74 44.99 45.32 1,405,352 -0.74(-1.61%)
Dec 16, 2021 47.13 47.51 46.00 46.06 466,697 -0.75(-1.60%)
Dec 15, 2021 47.03 47.32 46.16 46.81 657,510 -0.21(-0.45%)
Dec 14, 2021 46.96 47.87 46.80 47.02 904,717 -0.08(-0.17%)
Dec 13, 2021 46.14 47.20 45.52 47.10 746,181 +1.04(+2.26%)
Dec 10, 2021 46.22 46.64 45.76 46.06 399,571 +0.19(+0.41%)
Dec 09, 2021 45.48 46.67 45.44 45.87 475,894 +0.21(+0.46%)
Dec 08, 2021 45.66 46.48 45.12 45.66 567,339 -0.58(-1.25%)
Dec 07, 2021 46.44 47.59 46.08 46.24 686,183 -0.19(-0.41%)
Dec 06, 2021 46.62 47.49 45.84 46.43 648,115 +0.63(+1.38%)
Dec 03, 2021 44.54 45.88 44.54 45.80 452,377 +1.02(+2.28%)
Dec 02, 2021 43.76 44.99 43.48 44.78 636,401 +1.01(+2.31%)
Dec 01, 2021 45.77 45.77 43.76 43.77 797,674 -1.34(-2.97%)
Nov 30, 2021 45.63 46.94 44.99 45.11 787,501 -0.27(-0.59%)
Nov 29, 2021 45.67 46.43 45.37 45.38 439,657 -0.05(-0.11%)
Nov 26, 2021 45.60 46.15 45.11 45.43 335,800 -1.17(-2.51%)
Nov 24, 2021 46.56 46.86 45.95 46.60 300,338 -0.22(-0.47%)
Nov 23, 2021 46.25 46.91 46.22 46.82 446,654 +0.55(+1.19%)
Nov 22, 2021 46.37 47.09 46.07 46.27 429,135 +0.14(+0.30%)
Nov 19, 2021 45.93 46.57 45.73 46.13 708,872 +0.10(+0.22%)
Nov 18, 2021 47.33 47.33 45.90 46.03 636,880 -1.30(-2.75%)
Nov 17, 2021 47.44 47.44 46.71 47.33 549,728 -0.14(-0.29%)
Nov 16, 2021 47.04 47.82 46.93 47.47 652,199 +0.36(+0.76%)
Nov 15, 2021 47.16 47.53 46.94 47.11 519,366 +0.06(+0.13%)
Nov 12, 2021 46.78 47.79 46.47 47.05 744,633 +0.68(+1.47%)
Nov 11, 2021 46.03 46.50 45.60 46.37 319,234 +0.45(+0.98%)
Nov 10, 2021 46.50 45.92 449,949 -0.48(-1.03%)
Nov 09, 2021 46.02 46.42 45.80 46.40 699,586 +0.56(+1.22%)
Nov 08, 2021 45.92 46.36 45.41 45.84 318,827 +0.03(+0.07%)
Nov 05, 2021 46.57 46.98 45.42 45.81 527,051 -0.37(-0.80%)
Nov 04, 2021 46.77 47.08 45.61 46.18 779,360 -0.49(-1.05%)
Nov 03, 2021 45.52 47.36 45.52 46.67 866,599 +0.90(+1.97%)
Nov 02, 2021 45.81 46.76 45.35 45.77 763,225 +0.07(+0.15%)
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.