Skip to main content

Werner Enterprise (NQ: WERN )

39.04 +0.47 (+1.22%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.01 38.13 36.93 37.00 559,269 -1.09(-2.87%)
Sep 29, 2022 38.40 38.42 37.76 38.10 576,250 -0.63(-1.62%)
Sep 28, 2022 38.00 39.00 37.65 38.72 698,590 +0.85(+2.25%)
Sep 27, 2022 37.86 38.42 37.39 37.87 558,870 +0.12(+0.31%)
Sep 26, 2022 37.33 38.43 37.33 37.75 647,826 +0.23(+0.60%)
Sep 23, 2022 37.03 37.54 36.73 37.53 580,376 -0.01(-0.03%)
Sep 22, 2022 37.75 37.83 37.27 37.54 396,726 -0.26(-0.70%)
Sep 21, 2022 37.89 38.48 37.75 37.80 402,349 +0.07(+0.18%)
Sep 20, 2022 38.14 38.20 37.15 37.73 732,682 -0.76(-1.96%)
Sep 19, 2022 37.61 38.79 37.61 38.49 662,914 +0.58(+1.53%)
Sep 16, 2022 38.16 38.16 36.98 37.91 1,236,223 -0.76(-1.95%)
Sep 15, 2022 39.17 39.54 38.47 38.66 510,822 -0.52(-1.33%)
Sep 14, 2022 38.89 39.24 38.48 39.18 567,664 +0.35(+0.91%)
Sep 13, 2022 39.09 39.22 38.61 38.83 445,373 -0.98(-2.46%)
Sep 12, 2022 39.65 40.61 39.65 39.81 469,285 +0.41(+1.05%)
Sep 09, 2022 38.55 39.62 38.55 39.40 466,861 +0.97(+2.53%)
Sep 08, 2022 38.70 38.82 37.83 38.43 465,711 -0.56(-1.43%)
Sep 07, 2022 38.19 39.10 37.55 38.99 754,560 +0.85(+2.24%)
Sep 06, 2022 38.48 38.84 37.92 38.13 329,286 -0.59(-1.52%)
Sep 02, 2022 39.80 39.80 38.58 38.72 403,482 -0.65(-1.64%)
Sep 01, 2022 38.82 39.65 38.67 39.37 451,087 +0.34(+0.88%)
Aug 31, 2022 40.44 40.44 39.02 39.03 478,801 -1.30(-3.23%)
Aug 30, 2022 40.02 40.57 39.63 40.33 657,570 +0.14(+0.34%)
Aug 29, 2022 40.52 40.56 39.98 40.19 567,562 -0.51(-1.25%)
Aug 26, 2022 41.93 42.23 40.64 40.70 340,907 -1.23(-2.92%)
Aug 25, 2022 41.59 42.16 41.24 41.93 486,357 +0.39(+0.94%)
Aug 24, 2022 41.61 41.99 41.39 41.54 365,179 -0.20(-0.47%)
Aug 23, 2022 41.79 42.23 41.35 41.73 349,467 +0.09(+0.21%)
Aug 22, 2022 42.00 42.29 41.41 41.65 476,522 -0.85(-2.01%)
Aug 19, 2022 42.81 42.97 42.35 42.50 520,461 -0.38(-0.89%)
Aug 18, 2022 42.97 43.25 42.63 42.88 381,257 -0.11(-0.25%)
Aug 17, 2022 43.71 43.82 42.52 42.99 624,619 -0.99(-2.25%)
Aug 16, 2022 42.54 43.99 41.37 43.98 881,781 +1.62(+3.82%)
Aug 15, 2022 42.38 42.59 41.90 42.36 617,142 -0.31(-0.74%)
Aug 12, 2022 42.18 42.69 41.84 42.68 593,026 +0.51(+1.21%)
Aug 11, 2022 41.45 42.59 41.11 42.17 715,899 +0.86(+2.09%)
Aug 10, 2022 40.82 41.65 40.67 41.30 556,544 +1.03(+2.56%)
Aug 09, 2022 41.07 41.21 39.96 40.27 584,793 -0.96(-2.33%)
Aug 08, 2022 41.60 41.71 41.06 41.23 530,765 -0.16(-0.38%)
Aug 05, 2022 40.78 41.64 40.61 41.39 599,307 +0.60(+1.47%)
Aug 04, 2022 41.98 42.22 40.22 40.79 1,163,368 -0.95(-2.28%)
Aug 03, 2022 41.36 42.12 41.07 41.74 648,113 +0.61(+1.48%)
Aug 02, 2022 42.21 42.21 41.07 41.14 647,696 -1.00(-2.37%)
Aug 01, 2022 43.03 43.18 41.93 42.14 661,438 -0.98(-2.27%)
Jul 29, 2022 42.81 43.27 42.49 43.12 456,273 +0.25(+0.57%)
Jul 28, 2022 40.64 42.95 40.64 42.87 584,868 +2.37(+5.86%)
Jul 27, 2022 40.39 40.73 39.64 40.50 448,262 +0.15(+0.36%)
Jul 26, 2022 40.11 40.60 39.73 40.35 610,022 +0.01(+0.02%)
Jul 25, 2022 40.75 40.75 40.25 40.34 390,329 -0.25(-0.60%)
Jul 22, 2022 40.84 41.00 40.17 40.59 303,502 -0.32(-0.79%)
Jul 21, 2022 40.61 41.22 39.88 40.91 376,800 +0.15(+0.36%)
Jul 20, 2022 40.34 41.16 40.34 40.76 559,060 +0.10(+0.24%)
Jul 19, 2022 39.11 40.82 39.11 40.67 529,561 +1.70(+4.35%)
Jul 18, 2022 38.81 39.26 38.72 38.97 498,274 +0.05(+0.13%)
Jul 15, 2022 39.13 39.35 38.76 38.92 349,295 +0.47(+1.22%)
Jul 14, 2022 38.34 38.57 37.89 38.45 395,150 -0.24(-0.61%)
Jul 13, 2022 38.65 39.09 38.13 38.68 387,950 -0.16(-0.40%)
Jul 12, 2022 38.87 39.65 38.62 38.84 327,013 -0.01(-0.03%)
Jul 11, 2022 38.44 39.05 38.44 38.85 346,970 +0.07(+0.18%)
Jul 08, 2022 39.09 39.56 38.53 38.78 437,778 -0.20(-0.50%)
Jul 07, 2022 38.38 39.10 37.86 38.98 636,667 +0.97(+2.55%)
Jul 06, 2022 38.25 38.27 37.18 38.01 604,903 -0.15(-0.39%)
Jul 05, 2022 37.69 38.70 37.24 38.15 561,984 +0.02(+0.05%)
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.