Werner Enterprises, Inc. WERN
NASDAQ · United States · Transportation
$33.68-0.30 (-0.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.83 | -0.44% | $33.98 | $34.18 | $33.58 | 38.94K |
| 2026-09-30 | $33.98 | -0.21% | $34.34 | $34.48 | $33.86 | 797.50K |
| 2026-09-29 | $34.05 | +1.55% | $33.53 | $34.16 | $33.24 | 511.30K |
| 2026-09-28 | $33.53 | +1.95% | $32.85 | $33.61 | $32.72 | 658.30K |
| 2026-09-25 | $32.89 | -1.76% | $33.49 | $33.95 | $32.58 | 992.00K |
| 2026-09-24 | $33.48 | -2.70% | $34.46 | $34.77 | $33.38 | 1.18M |
| 2026-09-23 | $34.41 | -1.09% | $34.68 | $35.30 | $34.04 | 981.50K |
| 2026-09-22 | $34.79 | -0.66% | $35.41 | $35.74 | $34.24 | 856.10K |
| 2026-09-21 | $35.02 | -1.82% | $35.88 | $36.11 | $34.31 | 854.60K |
| 2026-09-18 | $35.67 | -0.67% | $35.66 | $35.98 | $35.20 | 1.24M |
| 2026-09-17 | $35.91 | +0.20% | $36.33 | $36.56 | $35.91 | 777.60K |
| 2026-09-16 | $35.84 | -4.58% | $36.04 | $36.63 | $35.53 | 1.33M |
| 2026-09-15 | $37.56 | -0.05% | $37.57 | $38.04 | $37.18 | 754.10K |
| 2026-09-14 | $37.58 | +0.80% | $36.98 | $37.68 | $36.60 | 829.10K |
| 2026-09-11 | $37.28 | -3.39% | $38.96 | $39.40 | $36.56 | 1.15M |
| 2026-09-10 | $38.59 | -0.77% | $38.78 | $39.02 | $38.16 | 935.70K |
| 2026-09-09 | $38.89 | -2.34% | $39.56 | $40.02 | $38.51 | 776.40K |
| 2026-09-08 | $39.82 | -0.55% | $39.97 | $40.49 | $39.49 | 616.40K |
| 2026-09-04 | $40.04 | +4.00% | $38.38 | $40.11 | $38.20 | 584.60K |
| 2026-09-03 | $38.50 | +1.64% | $37.95 | $38.87 | $37.07 | 768.50K |
| 2026-09-02 | $37.88 | +0.11% | $37.84 | $38.49 | $37.41 | 577.50K |
| 2026-09-01 | $37.84 | -3.42% | $38.91 | $39.34 | $37.25 | 648.30K |
| 2026-08-31 | $39.18 | +1.98% | $38.62 | $39.24 | $38.25 | 664.10K |
| 2026-08-28 | $38.42 | -0.29% | $39.16 | $39.37 | $37.89 | 745.80K |
| 2026-08-27 | $38.53 | -0.93% | $38.50 | $38.69 | $38.10 | 755.80K |
| 2026-08-26 | $38.89 | +3.32% | $37.56 | $38.97 | $36.83 | 1.53M |
| 2026-08-25 | $37.64 | -0.08% | $38.36 | $38.36 | $37.29 | 584.70K |
| 2026-08-24 | $37.67 | -3.11% | $38.80 | $39.22 | $37.14 | 1.04M |
| 2026-08-21 | $38.88 | +2.18% | $38.61 | $39.03 | $38.10 | 503.90K |
| 2026-08-20 | $38.05 | +0.24% | $37.46 | $38.11 | $37.29 | 651.00K |
| 2026-08-19 | $37.96 | -1.22% | $38.67 | $39.00 | $37.63 | 895.80K |
| 2026-08-18 | $38.43 | -1.74% | $38.87 | $38.88 | $38.00 | 1.01M |
| 2026-08-17 | $39.11 | +0.59% | $38.76 | $39.50 | $38.75 | 893.20K |
| 2026-08-14 | $38.88 | +1.01% | $38.30 | $39.28 | $38.11 | 694.70K |
| 2026-08-13 | $38.49 | +1.69% | $38.22 | $38.77 | $37.90 | 830.80K |
| 2026-08-12 | $37.85 | +3.90% | $36.59 | $38.11 | $36.35 | 845.90K |
| 2026-08-11 | $36.43 | -0.68% | $36.69 | $37.00 | $35.61 | 1.25M |
| 2026-08-10 | $36.68 | -2.21% | $37.61 | $38.31 | $36.64 | 928.00K |
| 2026-08-07 | $37.51 | +1.74% | $37.19 | $38.05 | $36.83 | 597.80K |
| 2026-08-06 | $36.87 | -2.51% | $37.91 | $38.25 | $36.85 | 684.40K |
| 2026-08-05 | $37.82 | -1.28% | $37.95 | $38.82 | $37.77 | 762.20K |
| 2026-08-04 | $38.31 | +3.18% | $37.76 | $38.39 | $37.43 | 1.59M |
| 2026-08-03 | $37.13 | -0.77% | $37.21 | $37.93 | $36.65 | 1.15M |
| 2026-07-31 | $37.42 | +1.46% | $37.27 | $38.61 | $37.12 | 1.67M |
| 2026-07-30 | $36.88 | +0.63% | $37.38 | $37.54 | $35.90 | 2.11M |
| 2026-07-29 | $36.65 | -4.33% | $37.20 | $37.59 | $35.74 | 3.17M |
| 2026-07-28 | $38.31 | -5.24% | $40.04 | $40.04 | $38.10 | 2.82M |
| 2026-07-27 | $40.43 | -4.69% | $42.42 | $42.63 | $39.91 | 1.46M |
| 2026-07-24 | $42.42 | -3.39% | $43.69 | $44.09 | $42.29 | 1.60M |
| 2026-07-23 | $43.91 | -4.17% | $46.11 | $46.37 | $43.83 | 1.99M |
| 2026-07-22 | $45.82 | -3.11% | $47.01 | $47.28 | $45.73 | 967.30K |
| 2026-07-21 | $47.29 | +2.12% | $46.31 | $47.49 | $45.59 | 1.51M |
| 2026-07-20 | $46.31 | +0.59% | $46.01 | $46.87 | $45.11 | 1.76M |
| 2026-07-17 | $46.04 | +0.11% | $45.12 | $46.22 | $45.10 | 1.63M |
| 2026-07-16 | $45.99 | +5.46% | $44.29 | $46.17 | $44.19 | 957.40K |
| 2026-07-15 | $43.61 | -2.66% | $44.80 | $45.25 | $43.53 | 829.80K |
| 2026-07-14 | $44.80 | +1.61% | $44.61 | $44.87 | $44.09 | 691.50K |
| 2026-07-13 | $44.09 | +0.55% | $43.94 | $44.50 | $43.62 | 789.00K |
| 2026-07-10 | $43.85 | -2.08% | $45.01 | $45.20 | $43.47 | 614.00K |
| 2026-07-09 | $44.78 | +3.75% | $43.49 | $45.15 | $43.49 | 1.10M |
| 2026-07-08 | $43.16 | -0.37% | $43.47 | $43.90 | $41.92 | 1.08M |
| 2026-07-07 | $43.32 | +0.77% | $43.02 | $43.92 | $42.72 | 839.50K |
| 2026-07-06 | $42.99 | -0.49% | $43.57 | $43.97 | $42.54 | 594.90K |
| 2026-07-02 | $43.20 | -1.41% | $43.82 | $44.05 | $42.48 | 639.20K |
| 2026-07-01 | $43.82 | +0.48% | $44.25 | $44.52 | $42.87 | 1.13M |
| 2026-06-30 | $43.61 | -0.27% | $43.48 | $43.91 | $42.57 | 850.50K |
| 2026-06-29 | $43.73 | +2.24% | $42.13 | $43.76 | $42.11 | 890.50K |
| 2026-06-26 | $42.77 | +1.35% | $41.99 | $43.10 | $41.91 | 3.36M |
| 2026-06-25 | $42.20 | +2.95% | $41.25 | $42.46 | $41.25 | 1.08M |
| 2026-06-24 | $40.99 | -0.10% | $40.99 | $41.76 | $40.73 | 915.30K |
| 2026-06-23 | $41.03 | +0.42% | $41.57 | $41.59 | $40.78 | 962.40K |
| 2026-06-22 | $40.86 | +0.42% | $40.32 | $41.22 | $40.18 | 735.80K |
| 2026-06-18 | $40.69 | +2.03% | $40.39 | $41.00 | $40.14 | 1.38M |
| 2026-06-17 | $39.88 | -5.32% | $42.12 | $42.12 | $39.68 | 1.23M |
| 2026-06-16 | $42.12 | -2.21% | $43.15 | $43.86 | $41.66 | 1.19M |
| 2026-06-15 | $43.07 | -2.02% | $44.21 | $44.21 | $42.73 | 698.50K |
| 2026-06-12 | $43.96 | +0.27% | $44.10 | $44.80 | $43.40 | 729.60K |
| 2026-06-11 | $43.84 | +2.55% | $42.68 | $43.91 | $42.56 | 691.50K |
| 2026-06-10 | $42.75 | -1.72% | $42.33 | $43.25 | $41.11 | 1.27M |
| 2026-06-09 | $43.50 | -2.27% | $44.75 | $45.27 | $42.49 | 1.19M |
| 2026-06-08 | $44.51 | +2.42% | $43.76 | $44.75 | $43.23 | 1.04M |
| 2026-06-05 | $43.46 | +0.53% | $43.47 | $44.15 | $43.07 | 740.00K |
| 2026-06-04 | $43.23 | +0.46% | $43.56 | $43.71 | $43.08 | 566.70K |
| 2026-06-03 | $43.03 | +0.09% | $42.97 | $43.42 | $42.64 | 560.60K |
| 2026-06-02 | $42.99 | +1.11% | $42.95 | $43.27 | $41.89 | 790.10K |
| 2026-06-01 | $42.52 | +2.43% | $41.51 | $42.55 | $40.91 | 989.10K |
| 2026-05-29 | $41.51 | -0.02% | $41.06 | $42.01 | $40.58 | 1.35M |
| 2026-05-28 | $41.52 | +1.47% | $40.61 | $41.61 | $40.28 | 700.90K |
| 2026-05-27 | $40.92 | +0.39% | $41.00 | $41.49 | $40.51 | 1.03M |
| 2026-05-26 | $40.76 | +2.44% | $40.37 | $41.16 | $39.96 | 1.69M |