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

Werner Enterprise (NQ: WERN )

34.74 -0.34 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 03, 2002 7.596 8.028 7.546 7.546 1,298,822 +0.05(+0.73%)
Aug 30, 2002 7.462 7.756 7.441 7.492 539,463 +0.07(+0.90%)
Aug 29, 2002 7.492 7.588 7.299 7.425 1,838,602 -0.23(-3.01%)
Aug 28, 2002 7.882 7.919 7.647 7.655 353,981 -0.25(-3.13%)
Aug 27, 2002 8.175 8.192 7.898 7.903 645,753 -0.27(-3.33%)
Aug 26, 2002 8.007 8.192 7.840 8.175 430,694 +0.14(+1.72%)
Aug 23, 2002 8.343 8.468 8.012 8.037 371,315 -0.33(-3.91%)
Aug 22, 2002 8.594 8.594 8.322 8.364 761,202 -0.23(-2.68%)
Aug 21, 2002 8.502 8.594 8.339 8.594 502,252 +0.13(+1.49%)
Aug 20, 2002 8.435 8.552 8.322 8.468 456,454 +0.29(+3.54%)
Aug 16, 2002 8.049 8.280 7.961 8.179 365,623 +0.13(+1.67%)
Aug 15, 2002 7.986 8.364 7.970 8.045 471,911 +0.01(+0.16%)
Aug 14, 2002 7.882 8.049 7.760 8.032 426,685 +0.11(+1.38%)
Aug 13, 2002 8.175 8.250 7.923 7.923 414,346 -0.27(-3.32%)
Aug 12, 2002 7.982 8.267 7.760 8.196 520,953 +0.34(+4.27%)
Aug 07, 2002 7.756 7.861 7.588 7.861 316,961 +0.24(+3.13%)
Aug 06, 2002 7.307 7.882 7.307 7.622 611,786 +0.33(+4.55%)
Aug 05, 2002 7.462 7.462 7.274 7.290 715,898 -0.00(-0.06%)
Aug 02, 2002 7.840 7.903 7.290 7.295 992,958 -0.48(-6.20%)
Aug 01, 2002 8.217 8.217 7.768 7.777 493,125 -0.29(-3.64%)
Jul 31, 2002 8.280 8.502 7.986 8.070 425,349 -0.28(-3.32%)
Jul 30, 2002 8.577 8.582 8.196 8.347 648,806 -0.27(-3.11%)
Jul 29, 2002 7.974 8.699 7.898 8.615 537,555 +0.65(+8.16%)
Jul 26, 2002 7.886 8.028 7.676 7.965 453,592 +0.10(+1.23%)
Jul 25, 2002 7.513 7.986 7.395 7.869 608,351 +0.43(+5.75%)
Jul 24, 2002 7.588 7.596 7.295 7.441 1,024,826 -0.17(-2.20%)
Jul 23, 2002 7.752 7.777 7.546 7.609 792,704 -0.13(-1.73%)
Jul 22, 2002 7.630 7.915 7.609 7.743 542,997 +0.11(+1.48%)
Jul 19, 2002 8.007 8.016 7.630 7.630 664,644 -0.54(-6.62%)
Jul 17, 2002 8.536 8.536 7.949 8.171 828,563 -0.16(-1.86%)
Jul 12, 2002 8.364 8.779 8.179 8.326 609,496 -0.04(-0.45%)
Jul 11, 2002 8.594 8.594 8.012 8.364 419,052 -0.24(-2.78%)
Jul 10, 2002 8.598 8.741 8.427 8.603 788,108 +0.22(+2.60%)
Jul 09, 2002 8.624 8.724 8.297 8.385 644,608 -0.24(-2.77%)
Jul 08, 2002 8.800 8.804 8.494 8.624 561,599 -0.13(-1.53%)
Jul 05, 2002 8.670 8.779 8.603 8.758 209,144 +0.17(+2.00%)
Jul 04, 2002 8.510 8.749 8.129 8.586 1,114,229 +0.00(+0.00%)
Jul 03, 2002 8.510 8.749 8.129 8.586 1,114,229 +0.06(+0.69%)
Jul 02, 2002 8.594 8.871 8.510 8.527 451,492 -0.06(-0.73%)
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.