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 (%)
Mar 29, 2002 8.863 8.925 8.720 8.783 736,395 +0.00(+0.00%)
Mar 28, 2002 8.863 8.925 8.720 8.783 731,052 -0.08(-0.95%)
Mar 27, 2002 8.686 8.867 8.565 8.867 285,665 +0.20(+2.27%)
Mar 26, 2002 8.489 8.766 8.489 8.670 485,841 +0.11(+1.32%)
Mar 25, 2002 8.347 8.728 8.343 8.557 711,778 +0.21(+2.51%)
Mar 22, 2002 8.280 8.494 8.049 8.347 328,601 +0.09(+1.07%)
Mar 21, 2002 8.347 8.489 7.882 8.259 570,949 -0.16(-1.84%)
Mar 20, 2002 8.473 8.485 8.301 8.414 228,799 -0.18(-2.05%)
Mar 19, 2002 8.448 8.674 8.196 8.590 961,187 +0.02(+0.20%)
Mar 18, 2002 8.707 8.762 8.460 8.573 558,736 -0.18(-2.11%)
Mar 15, 2002 11.41 8.795 8.758 8.758 895,925 +0.21(+2.44%)
Mar 13, 2002 8.763 8.763 8.543 8.549 613,185 -0.20(-2.26%)
Mar 12, 2002 8.546 8.816 8.499 8.747 1,254,868 +0.16(+1.83%)
Mar 11, 2002 8.505 8.615 8.433 8.590 907,056 -0.02(-0.26%)
Mar 08, 2002 8.489 8.710 8.489 8.612 260,031 +0.12(+1.41%)
Mar 07, 2002 8.489 8.628 8.439 8.493 459,762 +0.00(+0.04%)
Mar 06, 2002 8.392 8.533 8.272 8.489 619,037 +0.15(+1.77%)
Mar 05, 2002 8.430 8.483 8.288 8.342 820,803 -0.14(-1.63%)
Mar 04, 2002 7.618 8.483 7.587 8.480 1,186,170 +0.86(+11.26%)
Mar 01, 2002 7.449 7.640 7.427 7.622 822,075 +0.18(+2.36%)
Feb 28, 2002 7.971 7.980 7.446 7.446 726,917 -0.52(-6.55%)
Feb 27, 2002 7.989 8.081 7.908 7.967 822,584 -0.02(-0.20%)
Feb 26, 2002 8.018 8.071 7.933 7.983 674,504 -0.03(-0.43%)
Feb 25, 2002 7.864 8.046 7.817 8.018 648,297 +0.17(+2.16%)
Feb 22, 2002 7.820 7.971 7.716 7.848 530,494 +0.04(+0.52%)
Feb 21, 2002 7.857 8.030 7.785 7.807 1,023,078 -0.07(-0.84%)
Feb 20, 2002 7.961 7.971 7.669 7.873 1,166,070 -0.11(-1.42%)
Feb 19, 2002 7.955 8.134 7.917 7.986 740,911 +0.03(+0.36%)
Feb 18, 2002 8.096 8.147 7.939 7.958 954,890 +0.00(+0.00%)
Feb 15, 2002 8.096 8.147 7.939 7.958 952,091 -0.12(-1.52%)
Feb 14, 2002 8.464 8.489 7.986 8.081 626,416 -0.37(-4.35%)
Feb 13, 2002 8.521 8.615 8.364 8.449 1,272,169 -0.04(-0.48%)
Feb 12, 2002 8.178 8.678 7.908 8.489 2,121,978 +0.27(+3.29%)
Feb 11, 2002 8.128 8.301 7.986 8.219 985,676 +0.14(+1.71%)
Feb 08, 2002 7.820 8.269 7.782 8.081 1,444,421 +0.24(+3.09%)
Feb 07, 2002 8.175 8.206 7.826 7.839 701,219 -0.34(-4.12%)
Feb 06, 2002 8.584 8.603 8.175 8.175 1,693,512 -0.41(-4.73%)
Feb 05, 2002 8.700 8.722 8.370 8.581 1,410,072 -0.20(-2.26%)
Feb 04, 2002 8.917 8.961 8.766 8.779 995,854 -0.12(-1.34%)
Feb 01, 2002 9.153 9.156 8.898 8.898 730,225 -0.25(-2.78%)
Jan 31, 2002 9.194 9.297 9.059 9.153 705,036 -0.02(-0.24%)
Jan 30, 2002 8.886 9.187 8.882 9.175 558,736 +0.26(+2.96%)
Jan 29, 2002 8.766 9.024 8.691 8.911 1,201,182 +0.10(+1.14%)
Jan 28, 2002 8.442 8.977 8.364 8.810 1,942,602 +0.39(+4.63%)
Jan 25, 2002 8.298 8.530 8.294 8.420 819,022 +0.00(+0.04%)
Jan 24, 2002 8.445 8.785 8.389 8.417 2,162,433 -0.04(-0.45%)
Jan 23, 2002 8.065 8.486 7.923 8.455 2,043,867 +0.47(+5.82%)
Jan 22, 2002 7.955 8.134 7.795 7.989 696,385 +0.00(+0.04%)
Jan 21, 2002 7.989 8.125 7.898 7.986 647,534 +0.00(+0.00%)
Jan 18, 2002 7.989 8.125 7.898 7.986 646,516 -0.00(-0.04%)
Jan 17, 2002 7.892 8.049 7.829 7.989 641,682 +0.16(+2.01%)
Jan 16, 2002 8.078 8.081 7.820 7.832 650,078 -0.26(-3.19%)
Jan 15, 2002 8.018 8.112 7.983 8.090 440,170 +0.01(+0.12%)
Jan 14, 2002 8.118 8.144 7.861 8.081 745,236 -0.06(-0.77%)
Jan 11, 2002 8.128 8.200 8.071 8.144 1,038,090 +0.03(+0.31%)
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.