Skip to main content

Werner Enterprise (NQ: WERN )

34.20 -0.52 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.99 11.61 10.79 11.36 0 +0.37(+3.34%)
Dec 30, 2008 10.61 11.03 10.55 10.99 1,525,055 +0.45(+4.22%)
Dec 29, 2008 10.96 11.00 10.48 10.55 1,461,632 -0.48(-4.34%)
Dec 26, 2008 10.89 11.02 10.80 11.02 579,619 +0.21(+1.94%)
Dec 24, 2008 10.78 10.92 10.62 10.81 494,301 +0.12(+1.16%)
Dec 23, 2008 11.25 11.39 10.44 10.69 2,783,058 -0.54(-4.78%)
Dec 22, 2008 11.49 11.49 10.99 11.23 1,427,059 -0.12(-1.10%)
Dec 19, 2008 11.21 11.63 11.10 11.35 2,661,985 +0.31(+2.85%)
Dec 18, 2008 11.30 11.46 10.92 11.04 1,557,665 -0.26(-2.26%)
Dec 17, 2008 10.82 11.54 10.62 11.29 2,103,850 +0.48(+4.42%)
Dec 16, 2008 10.36 10.89 10.32 10.81 1,482,756 +0.57(+5.56%)
Dec 15, 2008 10.30 10.55 10.04 10.24 1,486,340 -0.06(-0.57%)
Dec 12, 2008 9.931 10.42 9.800 10.30 1,782,611 +0.28(+2.81%)
Dec 11, 2008 10.57 10.74 9.950 10.02 3,446,462 -1.15(-10.32%)
Dec 10, 2008 11.10 11.46 10.95 11.18 955,456 +0.12(+1.13%)
Dec 09, 2008 12.09 12.09 10.90 11.05 2,361,849 -1.24(-10.12%)
Dec 08, 2008 11.79 12.46 11.66 12.30 1,755,250 +0.64(+5.51%)
Dec 05, 2008 10.87 11.74 10.45 11.65 2,192,429 +0.28(+2.48%)
Dec 04, 2008 11.48 11.79 11.14 11.37 1,370,595 -0.13(-1.14%)
Dec 03, 2008 11.06 11.61 10.45 11.50 1,379,982 +0.57(+5.21%)
Dec 02, 2008 10.75 11.14 10.56 10.93 2,192,385 +0.31(+2.90%)
Dec 01, 2008 11.13 11.17 10.58 10.62 1,830,394 -0.76(-6.67%)
Nov 28, 2008 11.52 11.62 11.14 11.38 516,065 -0.12(-1.02%)
Nov 26, 2008 10.73 11.56 10.52 11.50 1,196,270 +0.54(+4.90%)
Nov 25, 2008 11.48 11.50 10.47 10.97 2,413,549 -0.29(-2.56%)
Nov 24, 2008 10.96 11.51 10.59 11.25 1,906,144 +0.36(+3.31%)
Nov 21, 2008 10.47 10.93 10.02 10.89 2,129,176 +0.58(+5.65%)
Nov 20, 2008 10.28 10.81 9.773 10.31 2,686,547 -0.12(-1.19%)
Nov 19, 2008 11.59 11.90 10.42 10.43 3,422,869 -2.18(-17.29%)
Nov 18, 2008 12.31 12.79 12.11 12.62 2,548,348 +0.32(+2.61%)
Nov 17, 2008 12.12 12.60 11.84 12.30 1,664,335 +0.16(+1.35%)
Nov 14, 2008 12.79 12.90 12.02 12.13 2,164,618 -0.78(-6.04%)
Nov 13, 2008 11.84 12.94 11.48 12.91 2,090,542 +0.82(+6.77%)
Nov 12, 2008 12.45 12.81 11.82 12.09 3,117,681 +0.24(+1.99%)
Nov 11, 2008 11.90 12.10 11.52 11.86 977,697 -0.07(-0.55%)
Nov 10, 2008 11.95 12.17 11.54 11.92 1,262,221 +0.25(+2.13%)
Nov 07, 2008 11.66 11.90 11.45 11.67 1,275,756 +0.12(+1.08%)
Nov 06, 2008 11.89 11.94 11.47 11.55 1,481,560 -0.39(-3.24%)
Nov 05, 2008 12.73 12.79 11.86 11.94 1,717,451 -0.89(-6.95%)
Nov 04, 2008 12.91 12.97 12.52 12.83 1,435,095 +0.14(+1.14%)
Nov 03, 2008 12.60 13.00 12.39 12.68 1,353,456 -0.17(-1.33%)
Oct 31, 2008 12.48 13.15 12.28 12.85 1,550,245 +0.37(+2.99%)
Oct 30, 2008 12.55 12.68 12.05 12.48 1,391,471 +0.30(+2.47%)
Oct 29, 2008 11.30 12.63 11.30 12.18 1,955,010 +0.43(+3.68%)
Oct 28, 2008 11.69 11.86 10.81 11.74 2,091,886 +0.29(+2.52%)
Oct 27, 2008 11.07 12.00 10.80 11.46 1,928,486 +0.23(+2.04%)
Oct 24, 2008 10.48 11.46 10.48 11.23 1,732,755 -0.06(-0.52%)
Oct 23, 2008 11.40 11.79 10.85 11.29 2,016,615 -0.19(-1.66%)
Oct 22, 2008 11.82 12.28 11.18 11.48 1,841,547 -0.48(-4.05%)
Oct 21, 2008 11.97 12.30 11.82 11.96 2,274,997 -0.22(-1.78%)
Oct 20, 2008 11.90 12.39 11.52 12.18 1,874,271 +0.43(+3.68%)
Oct 17, 2008 12.49 12.85 11.69 11.74 2,913,379 -1.13(-8.75%)
Oct 16, 2008 11.54 13.01 11.54 12.87 4,518,732 +1.32(+11.39%)
Oct 15, 2008 12.26 12.52 11.42 11.56 2,190,573 -0.88(-7.11%)
Oct 14, 2008 13.01 13.60 12.15 12.44 3,974,691 -0.33(-2.62%)
Oct 13, 2008 12.39 12.87 12.28 12.77 2,237,565 +0.66(+5.41%)
Oct 10, 2008 11.59 12.62 11.10 12.12 7,300,165 +0.01(+0.05%)
Oct 09, 2008 13.20 14.04 11.92 12.11 4,832,024 -1.48(-10.89%)
Oct 08, 2008 12.45 14.00 12.19 13.59 7,765,081 +0.62(+4.80%)
Oct 07, 2008 13.12 13.78 12.83 12.97 2,421,956 -0.57(-4.21%)
Oct 06, 2008 12.62 13.59 12.21 13.54 3,830,154 +0.62(+4.82%)
Oct 03, 2008 13.10 13.54 12.50 12.92 3,099,682 +0.00(+0.00%)
Oct 02, 2008 14.01 14.18 12.77 12.92 3,815,044 -1.51(-10.44%)
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.