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

Werner Enterprise (NQ: WERN )

36.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2002 7.638 7.852 7.617 7.764 430,311 +0.13(+1.70%)
May 28, 2002 7.613 7.718 7.420 7.634 375,162 +0.03(+0.39%)
May 27, 2002 7.814 7.882 7.605 7.605 473,247 +0.00(+0.00%)
May 24, 2002 7.814 7.882 7.605 7.605 467,522 -0.26(-3.25%)
May 23, 2002 7.550 7.861 7.490 7.861 703,382 +0.30(+3.94%)
May 22, 2002 7.504 7.622 7.378 7.563 518,281 +0.06(+0.78%)
May 21, 2002 7.735 7.756 7.337 7.504 900,695 -0.29(-3.76%)
May 20, 2002 7.802 7.965 7.680 7.798 844,020 -0.08(-1.01%)
May 17, 2002 7.831 7.911 7.777 7.877 516,564 +0.08(+0.97%)
May 16, 2002 7.917 7.944 7.672 7.802 381,650 -0.06(-0.75%)
May 15, 2002 7.785 8.041 7.655 7.861 578,582 +0.10(+1.35%)
May 14, 2002 7.689 7.936 7.563 7.756 839,441 +0.13(+1.70%)
May 13, 2002 7.647 7.819 7.471 7.626 773,415 +0.17(+2.25%)
May 10, 2002 7.555 7.605 7.458 7.458 788,299 -0.09(-1.17%)
May 09, 2002 7.651 7.705 7.471 7.546 1,322,801 -0.09(-1.21%)
May 08, 2002 7.341 7.659 7.341 7.638 629,533 +0.30(+4.11%)
May 07, 2002 7.253 7.630 7.190 7.337 1,000,116 +0.03(+0.40%)
May 06, 2002 7.655 7.689 7.274 7.307 431,074 -0.34(-4.39%)
May 03, 2002 7.487 7.651 7.383 7.643 862,530 +0.31(+4.17%)
May 02, 2002 7.307 7.651 7.249 7.337 460,270 +0.03(+0.46%)
May 01, 2002 7.437 7.567 7.173 7.303 750,707 -0.14(-1.86%)
Apr 30, 2002 7.223 7.458 7.211 7.441 856,233 +0.22(+3.08%)
Apr 29, 2002 7.341 7.525 7.211 7.219 609,687 -0.15(-2.05%)
Apr 26, 2002 7.420 7.609 7.337 7.370 838,677 -0.02(-0.23%)
Apr 25, 2002 7.152 7.450 7.048 7.387 1,642,052 +0.26(+3.65%)
Apr 24, 2002 7.127 7.337 7.064 7.127 1,857,113 +0.02(+0.29%)
Apr 23, 2002 7.072 7.207 7.001 7.106 1,063,851 -0.02(-0.29%)
Apr 22, 2002 7.546 7.588 7.043 7.127 1,731,549 -0.43(-5.71%)
Apr 19, 2002 7.630 7.630 7.521 7.559 449,203 +0.01(+0.17%)
Apr 18, 2002 7.861 7.911 7.525 7.546 1,306,963 -0.31(-3.95%)
Apr 17, 2002 8.380 8.385 7.756 7.856 1,756,357 -0.61(-7.23%)
Apr 16, 2002 8.355 8.489 8.259 8.468 449,775 +0.11(+1.30%)
Apr 15, 2002 8.636 8.804 8.259 8.359 419,434 -0.30(-3.44%)
Apr 12, 2002 8.473 8.762 8.468 8.657 502,824 +0.25(+2.99%)
Apr 11, 2002 8.297 8.552 8.297 8.406 784,864 -0.01(-0.10%)
Apr 10, 2002 8.280 8.468 8.217 8.414 310,282 +0.12(+1.47%)
Apr 09, 2002 8.148 8.397 8.104 8.292 453,973 +0.24(+3.02%)
Apr 08, 2002 8.204 8.267 7.961 8.049 471,147 -0.21(-2.49%)
Apr 05, 2002 8.200 8.452 8.154 8.255 745,554 +0.09(+1.13%)
Apr 04, 2002 7.932 8.259 7.932 8.162 500,725 +0.20(+2.47%)
Apr 03, 2002 8.012 8.141 7.865 7.965 720,938 -0.12(-1.45%)
Apr 02, 2002 8.653 8.795 8.007 8.083 1,018,244 -0.57(-6.63%)
Apr 01, 2002 8.783 8.825 8.292 8.657 382,795 -0.13(-1.43%)
Mar 29, 2002 8.863 8.925 8.720 8.783 736,395 +0.00(+0.00%)
Mar 28, 2002 8.863 8.925 8.720 8.783 731,052 -0.08(-0.95%)
Mar 27, 2002 8.686 8.867 8.565 8.867 285,665 +0.20(+2.27%)
Mar 26, 2002 8.489 8.766 8.489 8.670 485,841 +0.11(+1.32%)
Mar 25, 2002 8.347 8.728 8.343 8.557 711,778 +0.21(+2.51%)
Mar 22, 2002 8.280 8.494 8.049 8.347 328,601 +0.09(+1.07%)
Mar 21, 2002 8.347 8.489 7.882 8.259 570,949 -0.16(-1.84%)
Mar 20, 2002 8.473 8.485 8.301 8.414 228,799 -0.18(-2.05%)
Mar 19, 2002 8.448 8.674 8.196 8.590 961,187 +0.02(+0.20%)
Mar 18, 2002 8.707 8.762 8.460 8.573 558,736 -0.18(-2.11%)
Mar 15, 2002 11.41 8.795 8.758 8.758 895,925 +0.21(+2.44%)
Mar 13, 2002 8.763 8.763 8.543 8.549 613,185 -0.20(-2.26%)
Mar 12, 2002 8.546 8.816 8.499 8.747 1,254,868 +0.16(+1.83%)
Mar 11, 2002 8.505 8.615 8.433 8.590 907,056 -0.02(-0.26%)
Mar 08, 2002 8.489 8.710 8.489 8.612 260,031 +0.12(+1.41%)
Mar 07, 2002 8.489 8.628 8.439 8.493 459,762 +0.00(+0.04%)
Mar 06, 2002 8.392 8.533 8.272 8.489 619,037 +0.15(+1.77%)
Mar 05, 2002 8.430 8.483 8.288 8.342 820,803 -0.14(-1.63%)
Mar 04, 2002 7.618 8.483 7.587 8.480 1,186,170 +0.86(+11.26%)
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.