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 (%)
Feb 28, 2003 7.764 7.861 7.739 7.861 677,048 +0.08(+1.02%)
Feb 27, 2003 7.747 7.873 7.697 7.781 540,417 +0.08(+1.09%)
Feb 26, 2003 7.563 7.714 7.563 7.697 1,088,277 +0.07(+0.88%)
Feb 25, 2003 7.454 7.693 7.324 7.630 865,774 +0.17(+2.25%)
Feb 24, 2003 7.483 7.617 7.425 7.462 1,540,533 -0.26(-3.31%)
Feb 21, 2003 7.923 7.923 7.714 7.718 512,938 -0.14(-1.81%)
Feb 20, 2003 7.685 7.903 7.655 7.861 847,837 +0.18(+2.29%)
Feb 19, 2003 7.923 7.923 7.567 7.685 1,609,230 -0.23(-2.91%)
Feb 18, 2003 7.861 7.944 7.764 7.915 1,590,339 -0.07(-0.89%)
Feb 14, 2003 7.789 8.028 7.659 7.986 9,429,065 +0.08(+1.06%)
Feb 13, 2003 7.840 7.903 7.588 7.903 1,160,981 +0.08(+1.02%)
Feb 12, 2003 8.049 8.091 7.819 7.823 682,200 -0.29(-3.62%)
Feb 11, 2003 8.053 8.280 8.032 8.116 758,721 +0.07(+0.83%)
Feb 10, 2003 8.049 8.049 7.978 8.049 541,753 +0.02(+0.21%)
Feb 07, 2003 8.196 8.238 7.936 8.032 1,094,002 -0.10(-1.29%)
Feb 06, 2003 8.016 8.137 7.944 8.137 640,410 +0.13(+1.57%)
Feb 05, 2003 7.965 8.095 7.890 8.012 1,041,143 +0.07(+0.84%)
Feb 04, 2003 7.861 8.007 7.760 7.944 1,607,131 +0.32(+4.24%)
Feb 03, 2003 7.739 7.756 7.546 7.622 420,770 -0.05(-0.60%)
Jan 31, 2003 7.659 7.756 7.651 7.668 622,854 +0.02(+0.22%)
Jan 30, 2003 7.769 7.865 7.609 7.651 471,686 -0.13(-1.62%)
Jan 29, 2003 7.676 7.898 7.563 7.777 711,588 -0.08(-1.07%)
Jan 28, 2003 7.936 7.936 7.672 7.861 761,584 -0.08(-0.95%)
Jan 27, 2003 7.999 8.070 7.726 7.936 795,360 -0.09(-1.10%)
Jan 24, 2003 8.032 8.150 7.701 8.024 1,099,917 -0.04(-0.52%)
Jan 23, 2003 8.318 8.359 7.995 8.066 1,258,875 -0.21(-2.53%)
Jan 22, 2003 8.091 8.355 7.995 8.276 564,652 +0.08(+0.97%)
Jan 21, 2003 8.502 8.515 8.112 8.196 999,543 -0.34(-3.93%)
Jan 17, 2003 8.636 8.741 8.330 8.531 607,778 -0.06(-0.73%)
Jan 16, 2003 8.552 8.808 8.494 8.594 665,789 +0.03(+0.39%)
Jan 15, 2003 8.749 8.913 8.536 8.561 865,584 -0.29(-3.31%)
Jan 14, 2003 8.867 8.917 8.758 8.854 470,957 -0.07(-0.75%)
Jan 13, 2003 8.993 8.993 8.879 8.921 383,368 -0.05(-0.61%)
Jan 10, 2003 8.837 8.993 8.678 8.976 440,043 +0.11(+1.28%)
Jan 09, 2003 8.963 9.013 8.758 8.863 521,525 -0.06(-0.70%)
Jan 08, 2003 8.909 9.051 8.858 8.925 379,360 -0.05(-0.56%)
Jan 07, 2003 9.005 9.097 8.825 8.976 501,489 -0.07(-0.74%)
Jan 06, 2003 9.039 9.139 8.972 9.043 770,171 +0.03(+0.33%)
Jan 03, 2003 9.089 9.118 8.976 9.013 378,597 -0.10(-1.06%)
Jan 02, 2003 9.118 9.169 9.022 9.110 735,059 +0.08(+0.93%)
Dec 31, 2002 8.967 9.122 8.879 9.026 939,433 +0.06(+0.65%)
Dec 30, 2002 9.043 9.097 8.846 8.967 847,646 -0.12(-1.29%)
Dec 27, 2002 9.043 9.177 9.013 9.085 359,324 +0.00(+0.00%)
Dec 26, 2002 9.110 9.164 9.043 9.085 423,059 -0.04(-0.46%)
Dec 24, 2002 9.181 9.194 9.122 9.127 172,887 -0.09(-1.00%)
Dec 23, 2002 9.160 9.433 9.181 9.219 550,340 -0.09(-0.99%)
Dec 20, 2002 9.160 9.433 8.972 9.311 3,791,510 +0.25(+2.73%)
Dec 19, 2002 9.064 9.202 9.043 9.064 490,993 -0.03(-0.32%)
Dec 18, 2002 9.194 9.202 9.081 9.093 487,368 -0.14(-1.54%)
Dec 17, 2002 9.324 9.340 9.156 9.236 573,239 -0.06(-0.68%)
Dec 16, 2002 9.018 9.315 8.993 9.299 694,604 +0.31(+3.50%)
Dec 13, 2002 8.913 9.093 8.892 8.984 578,964 +0.05(+0.52%)
Dec 12, 2002 9.039 9.190 8.913 8.938 483,169 -0.08(-0.84%)
Dec 11, 2002 9.005 9.148 9.005 9.013 372,300 +0.00(+0.00%)
Dec 10, 2002 9.097 9.173 9.005 9.013 888,101 -0.11(-1.24%)
Dec 09, 2002 9.441 9.441 9.047 9.127 571,331 -0.32(-3.37%)
Dec 06, 2002 9.353 9.479 9.223 9.445 288,909 +0.09(+0.99%)
Dec 05, 2002 9.324 9.437 9.177 9.353 306,274 +0.12(+1.27%)
Dec 04, 2002 9.173 9.378 9.127 9.236 268,682 +0.05(+0.51%)
Dec 03, 2002 9.366 9.437 9.185 9.190 357,034 -0.23(-2.40%)
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.