Skip to main content

Werner Enterprise (NQ: WERN )

39.12 +0.55 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.01 42.80 41.96 42.35 808,614 -0.11(-0.25%)
Feb 25, 2022 41.75 42.83 42.26 42.46 441,046 +0.57(+1.35%)
Feb 24, 2022 40.99 42.07 40.81 41.89 513,674 +0.64(+1.56%)
Feb 23, 2022 41.48 42.04 41.17 41.25 528,921 -0.36(-0.87%)
Feb 22, 2022 42.14 42.87 41.52 41.61 495,030 -0.61(-1.45%)
Feb 18, 2022 42.22 0 +0.61(+1.48%)
Feb 17, 2022 41.24 41.93 40.94 41.61 551,858 -0.05(-0.12%)
Feb 16, 2022 41.92 41.92 40.38 41.66 910,869 -0.21(-0.51%)
Feb 15, 2022 42.34 42.86 41.77 41.87 564,083 -0.30(-0.72%)
Feb 14, 2022 42.66 43.13 41.95 42.17 682,131 -0.29(-0.69%)
Feb 11, 2022 42.27 43.02 42.03 42.46 614,590 +0.37(+0.88%)
Feb 10, 2022 42.28 43.17 41.92 42.09 714,067 -0.80(-1.86%)
Feb 09, 2022 42.73 43.66 42.70 42.89 689,338 +0.22(+0.53%)
Feb 08, 2022 42.76 43.47 42.54 42.67 722,074 -0.02(-0.05%)
Feb 07, 2022 42.98 42.98 41.63 42.69 627,587 -0.22(-0.52%)
Feb 04, 2022 44.87 45.36 41.52 42.91 889,346 -0.41(-0.94%)
Feb 03, 2022 43.46 43.32 606,768 -0.19(-0.45%)
Feb 02, 2022 43.27 43.70 42.71 43.52 556,956 +0.22(+0.52%)
Feb 01, 2022 43.75 44.04 42.66 43.29 609,561 +0.66(+1.55%)
Jan 28, 2022 41.85 42.65 41.24 42.63 519,168 +0.56(+1.32%)
Jan 27, 2022 42.36 43.45 41.83 42.08 647,837 -0.19(-0.44%)
Jan 26, 2022 43.69 43.96 42.18 42.26 733,482 -1.07(-2.47%)
Jan 25, 2022 44.42 44.42 42.81 43.33 569,891 -1.54(-3.43%)
Jan 24, 2022 43.39 45.00 43.37 44.87 945,594 +1.16(+2.65%)
Jan 21, 2022 43.75 45.11 43.62 43.71 497,589 -0.33(-0.75%)
Jan 20, 2022 45.37 45.42 43.98 44.04 501,754 -1.13(-2.50%)
Jan 19, 2022 45.80 45.84 44.39 45.17 464,501 -0.45(-0.98%)
Jan 18, 2022 44.81 45.71 44.81 45.62 494,884 +0.36(+0.80%)
Jan 14, 2022 45.26 0 +0.30(+0.67%)
Jan 13, 2022 44.61 45.19 44.47 44.96 383,520 +0.36(+0.81%)
Jan 12, 2022 45.04 45.27 44.41 44.60 466,890 -0.15(-0.33%)
Jan 11, 2022 44.90 44.90 43.67 44.74 419,223 -0.03(-0.07%)
Jan 10, 2022 44.82 45.14 44.17 44.77 409,852 -0.05(-0.11%)
Jan 07, 2022 44.97 45.76 44.03 44.82 386,187 -0.32(-0.71%)
Jan 06, 2022 46.60 46.60 44.98 45.14 463,030 -1.22(-2.63%)
Jan 05, 2022 47.14 47.54 46.26 46.36 464,733 -0.80(-1.69%)
Jan 04, 2022 46.01 47.52 45.54 47.16 631,630 +1.14(+2.48%)
Jan 03, 2022 46.65 46.95 45.43 46.02 351,406 -0.42(-0.90%)
Dec 31, 2021 46.13 46.64 45.97 46.44 218,037 +0.11(+0.23%)
Dec 30, 2021 46.84 47.17 46.26 46.33 324,069 -0.39(-0.83%)
Dec 29, 2021 46.45 46.74 46.17 46.72 221,448 +0.35(+0.75%)
Dec 28, 2021 46.03 46.53 45.92 46.37 319,217 +0.22(+0.48%)
Dec 27, 2021 44.87 46.16 44.87 46.15 353,122 +1.25(+2.79%)
Dec 23, 2021 44.49 45.17 44.31 44.89 337,513 +1.03(+2.35%)
Dec 22, 2021 43.97 44.42 43.50 43.86 486,688 -0.17(-0.40%)
Dec 21, 2021 44.00 44.31 43.18 44.04 532,589 +0.19(+0.44%)
Dec 20, 2021 43.78 44.02 42.34 43.85 723,745 -0.20(-0.46%)
Dec 17, 2021 44.78 45.43 43.73 44.05 1,445,894 -0.72(-1.61%)
Dec 16, 2021 45.81 46.18 44.71 44.77 480,160 -0.73(-1.60%)
Dec 15, 2021 45.71 45.99 44.87 45.50 676,478 -0.20(-0.45%)
Dec 14, 2021 45.64 46.53 45.49 45.70 930,817 -0.08(-0.17%)
Dec 13, 2021 44.85 45.88 44.24 45.78 767,707 +1.01(+2.26%)
Dec 10, 2021 44.92 45.33 44.48 44.77 411,098 +0.18(+0.41%)
Dec 09, 2021 44.20 45.36 44.17 44.58 489,622 +0.20(+0.46%)
Dec 08, 2021 44.38 45.18 43.85 44.38 583,706 -0.56(-1.25%)
Dec 07, 2021 45.14 46.26 44.79 44.94 705,978 -0.18(-0.41%)
Dec 06, 2021 45.31 46.16 44.55 45.13 666,812 +0.61(+1.38%)
Dec 03, 2021 43.29 44.59 43.29 44.52 465,427 +0.99(+2.28%)
Dec 02, 2021 42.53 43.73 42.26 43.52 654,760 +0.98(+2.31%)
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.