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 (%)
Mar 27, 2024 38.39 38.87 38.33 38.57 591,208 +0.48(+1.26%)
Mar 26, 2024 38.21 38.36 37.95 38.09 356,532 +0.12(+0.32%)
Mar 25, 2024 38.11 38.33 37.74 37.97 302,674 -0.29(-0.76%)
Mar 22, 2024 39.17 39.17 38.14 38.26 337,129 -0.71(-1.82%)
Mar 21, 2024 38.52 39.07 38.27 38.97 516,176 +0.57(+1.48%)
Mar 20, 2024 37.42 38.61 37.39 38.40 516,947 +0.82(+2.18%)
Mar 19, 2024 37.32 37.79 37.19 37.58 500,228 +0.29(+0.78%)
Mar 18, 2024 37.62 37.78 37.15 37.29 580,824 -0.46(-1.22%)
Mar 15, 2024 37.84 38.36 37.49 37.75 892,227 -0.26(-0.68%)
Mar 14, 2024 38.76 38.76 37.63 38.01 726,918 -0.92(-2.36%)
Mar 13, 2024 38.72 39.17 38.72 38.93 477,856 +0.06(+0.15%)
Mar 12, 2024 39.15 39.17 38.71 38.87 447,647 -0.32(-0.82%)
Mar 11, 2024 38.65 39.28 38.65 39.19 463,593 +0.51(+1.32%)
Mar 08, 2024 39.45 39.78 38.54 38.68 494,585 -0.43(-1.10%)
Mar 07, 2024 38.20 39.33 38.10 39.11 805,380 +1.23(+3.25%)
Mar 06, 2024 37.64 38.20 37.37 37.88 508,285 +0.50(+1.34%)
Mar 05, 2024 37.63 38.22 37.24 37.38 893,300 -0.60(-1.58%)
Mar 04, 2024 39.09 39.38 37.96 37.98 981,267 -1.00(-2.57%)
Mar 01, 2024 40.12 40.24 38.85 38.98 1,009,518 -1.16(-2.89%)
Feb 29, 2024 39.62 40.45 39.62 40.14 601,909 +0.74(+1.88%)
Feb 28, 2024 40.05 40.07 39.36 39.40 682,092 -1.07(-2.64%)
Feb 27, 2024 40.16 40.52 39.66 40.47 731,588 +0.35(+0.87%)
Feb 26, 2024 40.62 40.62 40.02 40.12 458,350 -0.60(-1.47%)
Feb 23, 2024 41.32 41.53 40.44 40.72 662,010 -0.66(-1.59%)
Feb 22, 2024 40.25 41.48 40.25 41.38 3,627,270 +0.92(+2.27%)
Feb 21, 2024 39.98 40.48 39.58 40.46 950,244 +0.57(+1.43%)
Feb 20, 2024 39.82 40.06 39.09 39.89 793,177 -0.08(-0.20%)
Feb 16, 2024 39.98 40.65 39.61 39.97 1,442,586 -0.29(-0.72%)
Feb 15, 2024 41.65 41.65 39.85 40.26 841,102 -1.03(-2.49%)
Feb 14, 2024 41.41 41.63 40.70 41.29 594,831 +0.21(+0.51%)
Feb 13, 2024 41.42 41.55 40.69 41.08 457,864 -1.16(-2.75%)
Feb 12, 2024 41.64 42.41 41.46 42.24 387,996 +0.63(+1.51%)
Feb 09, 2024 41.58 41.76 41.00 41.61 422,049 +0.12(+0.29%)
Feb 08, 2024 41.49 41.72 40.65 41.49 721,957 -0.57(-1.36%)
Feb 07, 2024 41.70 42.37 40.95 42.06 1,078,551 +1.85(+4.60%)
Feb 06, 2024 39.69 40.76 39.62 40.21 647,357 +0.50(+1.26%)
Feb 05, 2024 39.50 39.95 39.36 39.71 527,708 -0.24(-0.60%)
Feb 02, 2024 39.03 40.33 38.69 39.95 488,758 +0.46(+1.16%)
Feb 01, 2024 39.55 39.73 38.81 39.49 552,573 -0.06(-0.15%)
Jan 31, 2024 40.36 40.63 39.48 39.55 571,161 -0.69(-1.71%)
Jan 30, 2024 40.20 40.56 39.87 40.24 371,799 -0.33(-0.81%)
Jan 29, 2024 40.29 40.59 39.86 40.57 351,474 +0.09(+0.22%)
Jan 26, 2024 41.21 41.21 40.30 40.48 314,390 -0.40(-0.98%)
Jan 25, 2024 41.19 41.50 40.52 40.88 519,211 -0.01(-0.02%)
Jan 24, 2024 41.49 41.66 40.76 40.89 442,127 -0.20(-0.49%)
Jan 23, 2024 42.07 42.16 41.09 41.09 467,802 -0.59(-1.42%)
Jan 22, 2024 40.25 41.70 40.17 41.68 596,447 +1.75(+4.38%)
Jan 19, 2024 40.30 40.48 39.53 39.93 405,793 -0.07(-0.18%)
Jan 18, 2024 39.45 40.06 39.25 40.00 446,670 +0.63(+1.60%)
Jan 17, 2024 39.16 39.66 39.16 39.37 327,898 -0.39(-0.98%)
Jan 16, 2024 39.99 40.14 39.47 39.76 473,872 -0.43(-1.07%)
Jan 12, 2024 40.84 40.88 39.88 40.19 479,472 -0.10(-0.25%)
Jan 11, 2024 40.46 40.60 39.80 40.29 564,346 -0.48(-1.18%)
Jan 10, 2024 40.71 40.85 40.12 40.77 403,023 -0.04(-0.10%)
Jan 09, 2024 41.05 41.22 40.74 40.81 368,568 -0.73(-1.76%)
Jan 08, 2024 40.73 41.57 40.62 41.54 380,052 +0.78(+1.91%)
Jan 05, 2024 40.52 41.04 40.45 40.76 562,576 +0.00(+0.00%)
Jan 04, 2024 40.72 40.95 40.25 40.76 538,887 +0.02(+0.05%)
Jan 03, 2024 41.72 41.72 40.59 40.74 465,952 -1.14(-2.72%)
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.