Werner Enterprise (NQ: WERN )

37.69 +0.17 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.96 35.04 33.09 33.67 1,484,506 +0.00(+0.00%)
Jan 30, 2018 35.41 35.41 33.34 33.67 3,003,572 -1.82(-5.13%)
Jan 29, 2018 35.57 36.36 35.28 35.49 1,829,312 +0.04(+0.12%)
Jan 26, 2018 34.95 35.53 34.79 35.45 1,008,567 +0.66(+1.90%)
Jan 25, 2018 34.70 34.87 34.29 34.79 1,096,881 +0.08(+0.24%)
Jan 24, 2018 34.70 34.95 34.37 34.70 876,168 +0.04(+0.12%)
Jan 23, 2018 34.62 34.87 34.17 34.66 519,115 +0.08(+0.24%)
Jan 22, 2018 34.17 34.58 33.84 34.58 808,998 +0.33(+0.97%)
Jan 19, 2018 33.96 34.46 33.84 34.25 722,738 +0.41(+1.22%)
Jan 18, 2018 33.63 34.13 33.42 33.84 759,724 +0.29(+0.86%)
Jan 17, 2018 33.75 33.75 33.13 33.55 891,701 +0.04(+0.12%)
Jan 16, 2018 33.17 34.00 32.80 33.51 1,410,447 +0.50(+1.50%)
Jan 12, 2018 33.01 33.01 33.01 0 -0.17(-0.50%)
Jan 11, 2018 32.55 33.26 32.55 33.17 866,265 +0.54(+1.65%)
Jan 10, 2018 33.57 32.55 32.64 1,504,767 -0.79(-2.35%)
Jan 09, 2018 33.01 33.46 32.84 33.42 816,010 +0.74(+2.28%)
Jan 08, 2018 31.73 32.86 31.60 32.68 1,336,294 +1.03(+3.27%)
Jan 05, 2018 32.43 32.43 31.35 31.64 1,222,970 -0.17(-0.52%)
Jan 04, 2018 32.35 32.64 31.77 31.81 661,981 -0.29(-0.90%)
Jan 03, 2018 32.18 32.31 31.85 32.10 816,403 -0.08(-0.26%)
Jan 02, 2018 32.31 32.51 31.85 32.18 1,002,923 +0.21(+0.65%)
Dec 29, 2017 31.97 31.97 31.97 0 -0.40(-1.23%)
Dec 28, 2017 32.62 32.78 32.19 32.37 550,057 -0.25(-0.76%)
Dec 27, 2017 32.62 32.68 31.26 32.62 319,956 +0.04(+0.13%)
Dec 26, 2017 32.70 32.91 32.50 32.58 340,867 -0.17(-0.50%)
Dec 22, 2017 32.29 32.91 32.17 32.74 386,793 +0.54(+1.67%)
Dec 21, 2017 32.41 32.62 31.96 32.21 437,488 -0.21(-0.64%)
Dec 20, 2017 32.33 32.62 32.17 32.41 584,769 +0.33(+1.03%)
Dec 19, 2017 32.04 32.19 31.88 32.08 461,655 +0.04(+0.13%)
Dec 18, 2017 31.92 32.14 31.67 32.04 651,069 +0.37(+1.17%)
Dec 15, 2017 31.34 32.00 31.34 31.67 1,302,151 +0.33(+1.05%)
Dec 14, 2017 31.96 32.08 31.17 31.34 729,233 -0.62(-1.94%)
Dec 13, 2017 31.67 32.33 31.63 31.96 610,369 +0.50(+1.57%)
Dec 12, 2017 31.50 31.63 31.38 31.46 374,531 +0.08(+0.26%)
Dec 11, 2017 32.04 32.17 31.30 31.38 605,419 -0.74(-2.31%)
Dec 08, 2017 31.79 32.17 31.59 32.12 969,002 +0.58(+1.83%)
Dec 07, 2017 30.89 31.67 30.84 31.55 920,670 +0.58(+1.87%)
Dec 06, 2017 30.60 31.09 30.35 30.97 447,259 +0.37(+1.21%)
Dec 05, 2017 30.84 31.05 30.39 30.60 710,259 -0.25(-0.80%)
Dec 04, 2017 31.79 31.96 30.76 30.84 1,136,474 -0.54(-1.71%)
Dec 01, 2017 31.59 30.68 31.38 1,186,096 -0.17(-0.52%)
Nov 30, 2017 30.80 31.75 30.64 31.55 1,365,027 +0.91(+2.96%)
Nov 29, 2017 30.06 30.72 30.06 30.64 1,289,616 +0.62(+2.06%)
Nov 28, 2017 29.23 30.06 29.15 30.02 1,053,264 +0.91(+3.12%)
Nov 27, 2017 29.03 29.23 28.72 29.11 684,433 +0.10(+0.36%)
Nov 24, 2017 29.23 29.40 28.90 29.01 237,944 -0.06(-0.21%)
Nov 22, 2017 28.86 29.36 28.74 29.07 1,013,080 +0.21(+0.72%)
Nov 21, 2017 28.45 28.86 28.12 28.86 720,362 +0.58(+2.04%)
Nov 20, 2017 27.79 28.33 27.71 28.28 925,092 +0.45(+1.63%)
Nov 17, 2017 28.16 28.16 27.66 27.83 818,817 -0.33(-1.17%)
Nov 16, 2017 27.87 28.33 27.71 28.16 1,124,932 +0.37(+1.34%)
Nov 15, 2017 28.24 28.45 27.62 27.79 700,826 -0.54(-1.90%)
Nov 14, 2017 27.91 28.45 27.91 28.33 424,166 +0.25(+0.88%)
Nov 13, 2017 28.33 28.53 28.04 28.08 824,701 -0.29(-1.02%)
Nov 10, 2017 28.41 28.66 28.28 28.37 759,790 -0.08(-0.29%)
Nov 09, 2017 28.74 28.94 28.33 28.45 579,009 -0.37(-1.29%)
Nov 08, 2017 28.33 28.90 27.71 28.82 1,308,027 +0.37(+1.31%)
Nov 07, 2017 28.74 28.99 28.33 28.45 1,287,036 -0.41(-1.43%)
Nov 06, 2017 28.90 29.28 28.70 28.86 1,385,134 -0.08(-0.29%)
Nov 03, 2017 29.77 29.77 28.82 28.94 1,408,563 -0.83(-2.77%)
Nov 02, 2017 29.03 29.81 28.90 29.77 1,697,409 +0.66(+2.27%)
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.