Skip to main content

Werner Enterprises, Inc. - Common Stock (NQ: WERN )

32.56 +0.44 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 32.20 32.64 32.05 32.56 757,639 +0.44(+1.37%)
Feb 27, 2025 32.39 32.61 32.06 32.12 371,924 -0.35(-1.08%)
Feb 26, 2025 32.58 32.92 32.31 32.47 744,178 -0.28(-0.85%)
Feb 25, 2025 32.98 33.32 32.65 32.75 549,848 -0.10(-0.30%)
Feb 24, 2025 33.80 33.90 32.81 32.85 787,410 -0.85(-2.52%)
Feb 21, 2025 34.31 34.31 32.39 33.70 918,317 -0.37(-1.09%)
Feb 20, 2025 34.02 34.16 33.66 34.07 380,097 -0.09(-0.26%)
Feb 19, 2025 34.74 35.05 34.13 34.16 491,134 -0.89(-2.54%)
Feb 18, 2025 34.94 35.38 34.73 35.05 418,106 +0.24(+0.69%)
Feb 14, 2025 34.55 34.85 34.53 34.81 540,262 +0.40(+1.16%)
Feb 13, 2025 34.60 34.85 34.24 34.41 407,421 -0.10(-0.29%)
Feb 12, 2025 34.68 35.20 34.34 34.51 613,899 -0.84(-2.38%)
Feb 11, 2025 34.38 35.37 34.29 35.35 962,733 +0.81(+2.35%)
Feb 10, 2025 34.67 35.68 34.26 34.54 1,125,079 +0.10(+0.29%)
Feb 07, 2025 35.25 35.80 33.66 34.44 1,271,839 -0.21(-0.61%)
Feb 06, 2025 35.17 35.61 34.45 34.65 936,056 -0.19(-0.55%)
Feb 05, 2025 35.10 35.27 34.67 34.84 717,829 -0.03(-0.09%)
Feb 04, 2025 35.00 35.32 34.71 34.87 922,394 -0.11(-0.31%)
Feb 03, 2025 35.10 36.07 34.95 34.98 913,301 -1.12(-3.10%)
Jan 31, 2025 36.83 37.01 35.87 36.10 695,598 -0.63(-1.72%)
Jan 30, 2025 36.77 37.02 36.29 36.73 599,932 -0.12(-0.33%)
Jan 29, 2025 37.19 37.63 36.58 36.85 961,455 -0.37(-0.99%)
Jan 28, 2025 38.04 38.30 37.12 37.22 552,157 -1.01(-2.64%)
Jan 27, 2025 37.06 38.44 37.06 38.23 489,291 +1.11(+2.99%)
Jan 24, 2025 37.18 37.35 36.98 37.12 380,920 -0.40(-1.07%)
Jan 23, 2025 37.81 38.60 37.33 37.52 641,794 +0.09(+0.24%)
Jan 22, 2025 37.06 37.71 37.06 37.43 566,461 +0.27(+0.73%)
Jan 21, 2025 36.68 37.21 36.60 37.16 710,784 +0.66(+1.81%)
Jan 17, 2025 36.53 37.24 36.19 36.50 2,462,859 -0.93(-2.48%)
Jan 16, 2025 36.65 37.51 36.55 37.43 670,975 +0.63(+1.71%)
Jan 15, 2025 36.57 37.24 36.38 36.80 705,384 +1.08(+3.02%)
Jan 14, 2025 35.36 35.81 35.14 35.72 606,117 +0.56(+1.59%)
Jan 13, 2025 34.34 35.33 34.24 35.16 479,530 +0.70(+2.03%)
Jan 10, 2025 34.66 34.98 34.30 34.46 526,362 -1.00(-2.82%)
Jan 08, 2025 35.25 35.64 34.94 35.46 405,381 -0.24(-0.67%)
Jan 07, 2025 36.16 36.53 35.44 35.70 439,598 -0.64(-1.76%)
Jan 06, 2025 36.75 37.12 36.25 36.34 512,451 -0.41(-1.12%)
Jan 03, 2025 36.09 36.83 35.51 36.75 919,528 +1.22(+3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.