Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Werner Enterprise (NQ: WERN )

37.15 -0.54 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2008 9.787 10.06 9.631 9.975 2,270,056 +0.16(+1.64%)
Mar 28, 2008 9.937 10.10 9.808 9.813 1,937,385 -0.24(-2.40%)
Mar 27, 2008 9.959 10.21 9.803 10.06 2,296,746 -0.06(-0.59%)
Mar 26, 2008 10.21 10.25 10.00 10.11 1,759,796 -0.15(-1.47%)
Mar 25, 2008 10.59 10.61 10.17 10.26 4,376,422 -0.30(-2.85%)
Mar 24, 2008 9.674 10.57 9.631 10.57 5,710,871 +0.97(+10.14%)
Mar 21, 2008 9.217 9.652 9.158 9.593 4,748,147 +0.00(+0.00%)
Mar 20, 2008 9.217 9.652 9.158 9.593 4,748,147 +0.45(+4.88%)
Mar 19, 2008 9.421 9.776 9.136 9.147 6,043,200 -0.80(-8.00%)
Mar 18, 2008 9.851 9.964 9.668 9.942 3,176,222 +0.23(+2.38%)
Mar 17, 2008 9.513 9.851 9.513 9.711 2,561,418 +0.03(+0.28%)
Mar 14, 2008 9.840 9.873 9.593 9.685 4,106,363 -0.06(-0.66%)
Mar 13, 2008 9.410 9.910 9.206 9.749 4,283,169 +0.26(+2.78%)
Mar 12, 2008 9.545 9.803 9.443 9.486 3,539,072 -0.56(-5.62%)
Mar 11, 2008 9.873 10.07 9.658 10.05 2,242,058 +0.42(+4.35%)
Mar 10, 2008 9.824 9.969 9.620 9.631 1,580,275 -0.18(-1.81%)
Mar 07, 2008 9.615 10.00 9.615 9.808 1,687,348 +0.09(+0.94%)
Mar 06, 2008 10.01 10.08 9.717 9.717 1,275,678 -0.37(-3.62%)
Mar 05, 2008 10.01 10.20 9.883 10.08 1,563,423 +0.10(+0.97%)
Mar 04, 2008 9.566 10.09 9.561 9.985 3,414,522 +0.32(+3.28%)
Mar 03, 2008 9.690 9.744 9.523 9.668 1,963,896 +0.11(+1.12%)
Feb 29, 2008 9.631 9.754 9.539 9.561 2,039,906 -0.19(-1.98%)
Feb 28, 2008 10.05 10.05 9.711 9.754 2,165,612 -0.37(-3.66%)
Feb 27, 2008 10.11 10.35 9.953 10.13 2,710,051 +0.02(+0.16%)
Feb 26, 2008 9.873 10.14 9.738 10.11 1,843,621 +0.19(+1.95%)
Feb 25, 2008 9.658 9.948 9.582 9.916 2,205,793 +0.23(+2.39%)
Feb 22, 2008 9.765 9.830 9.470 9.685 2,305,687 -0.07(-0.72%)
Feb 21, 2008 9.813 9.937 9.738 9.754 2,621,052 +0.02(+0.17%)
Feb 20, 2008 9.588 9.840 9.480 9.738 2,299,575 +0.11(+1.17%)
Feb 19, 2008 9.980 9.980 9.523 9.625 2,187,663 -0.23(-2.34%)
Feb 18, 2008 10.02 10.08 9.593 9.856 2,912,213 +0.00(+0.00%)
Feb 15, 2008 10.02 10.08 9.593 9.856 2,912,213 +0.18(+1.89%)
Feb 14, 2008 9.835 9.937 9.636 9.674 3,865,043 -0.14(-1.42%)
Feb 13, 2008 10.39 10.48 9.443 9.813 5,958,525 -0.47(-4.55%)
Feb 12, 2008 10.28 10.46 10.23 10.28 1,284,850 +0.03(+0.32%)
Feb 11, 2008 10.34 10.42 10.16 10.25 1,526,289 -0.11(-1.04%)
Feb 08, 2008 10.37 10.66 10.21 10.36 1,400,870 -0.12(-1.18%)
Feb 07, 2008 10.27 10.55 10.18 10.48 2,334,632 +0.21(+2.04%)
Feb 06, 2008 10.63 10.67 10.25 10.27 1,922,805 -0.28(-2.70%)
Feb 05, 2008 10.39 10.81 10.38 10.56 2,565,843 -0.03(-0.30%)
Feb 04, 2008 10.87 10.99 10.54 10.59 2,480,078 -0.33(-3.05%)
Feb 01, 2008 10.99 11.01 10.63 10.92 2,014,121 -0.03(-0.25%)
Jan 31, 2008 10.27 11.00 10.17 10.95 4,175,284 +0.52(+5.00%)
Jan 30, 2008 10.52 11.02 10.40 10.43 3,124,577 -0.18(-1.72%)
Jan 29, 2008 10.37 10.72 10.31 10.61 2,298,892 +0.24(+2.28%)
Jan 28, 2008 10.01 10.47 9.894 10.37 3,461,408 +0.22(+2.17%)
Jan 25, 2008 10.11 10.48 10.03 10.15 4,205,207 +0.13(+1.29%)
Jan 24, 2008 10.27 10.30 9.760 10.02 3,898,670 -0.20(-2.00%)
Jan 23, 2008 9.136 10.34 8.868 10.23 5,455,799 +1.09(+11.94%)
Jan 22, 2008 8.733 9.222 8.217 9.136 3,320,812 +0.15(+1.67%)
Jan 21, 2008 8.830 9.007 8.680 8.986 2,971,511 +0.00(+0.00%)
Jan 18, 2008 8.830 9.007 8.680 8.986 2,971,511 +0.28(+3.21%)
Jan 17, 2008 8.782 9.050 8.653 8.706 3,139,395 -0.03(-0.31%)
Jan 16, 2008 8.755 9.083 8.680 8.733 3,194,122 -0.08(-0.91%)
Jan 15, 2008 8.916 9.061 8.744 8.814 2,257,860 -0.21(-2.32%)
Jan 14, 2008 8.889 9.244 8.798 9.023 3,167,914 +0.36(+4.16%)
Jan 11, 2008 8.556 8.814 8.373 8.663 2,894,603 +0.02(+0.19%)
Jan 10, 2008 8.379 8.798 8.309 8.647 1,694,761 +0.19(+2.22%)
Jan 09, 2008 8.379 8.481 8.201 8.459 2,675,982 +0.06(+0.77%)
Jan 08, 2008 8.653 8.776 8.379 8.395 2,048,149 -0.21(-2.44%)
Jan 07, 2008 8.647 8.803 8.427 8.604 2,165,986 -0.01(-0.06%)
Jan 04, 2008 8.841 8.948 8.561 8.610 2,529,617 -0.27(-3.03%)
Jan 03, 2008 9.201 9.308 8.851 8.878 3,775,668 -0.25(-2.77%)
Jan 02, 2008 9.330 9.701 9.083 9.131 3,740,815 -0.02(-0.23%)
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.