Werner Enterprise (NQ: WERN )

37.52 +0.08 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.252 9.465 9.004 9.095 2,427,369 -0.09(-0.99%)
Jan 29, 2009 9.258 9.380 9.137 9.186 1,594,959 -0.19(-2.01%)
Jan 28, 2009 9.095 9.483 9.095 9.374 1,874,436 +0.38(+4.18%)
Jan 27, 2009 8.974 9.077 8.816 8.998 1,776,426 +0.10(+1.16%)
Jan 26, 2009 8.949 9.295 8.786 8.895 2,165,459 -0.04(-0.47%)
Jan 23, 2009 8.998 9.265 8.913 8.937 3,704,405 -0.35(-3.72%)
Jan 22, 2009 9.307 9.404 8.658 9.283 3,696,243 +0.42(+4.72%)
Jan 21, 2009 8.786 8.955 8.579 8.864 3,737,686 +0.22(+2.60%)
Jan 20, 2009 9.174 9.307 8.616 8.640 2,351,531 -0.57(-6.19%)
Jan 16, 2009 9.531 9.640 8.974 9.210 2,626,937 -0.28(-3.00%)
Jan 15, 2009 9.343 9.628 9.119 9.495 2,663,723 +0.17(+1.82%)
Jan 14, 2009 9.434 9.483 9.246 9.325 2,395,800 -0.25(-2.66%)
Jan 13, 2009 9.592 9.853 9.440 9.580 1,591,589 -0.03(-0.32%)
Jan 12, 2009 10.10 10.13 9.574 9.610 1,656,214 -0.45(-4.52%)
Jan 09, 2009 10.63 10.63 10.02 10.06 1,648,767 -0.55(-5.14%)
Jan 08, 2009 10.54 10.72 10.42 10.61 1,536,953 +0.11(+1.04%)
Jan 07, 2009 10.79 10.82 10.39 10.50 1,462,617 -0.39(-3.55%)
Jan 06, 2009 10.57 10.95 10.57 10.89 2,426,940 +0.27(+2.56%)
Jan 05, 2009 10.60 10.75 10.34 10.62 1,381,581 -0.02(-0.23%)
Jan 02, 2009 10.54 10.74 10.34 10.64 1,055,218 +0.16(+1.50%)
Dec 31, 2008 10.14 10.71 9.957 10.48 0 +0.34(+3.34%)
Dec 30, 2008 9.794 10.18 9.734 10.14 1,652,380 +0.41(+4.22%)
Dec 29, 2008 10.11 10.16 9.673 9.734 1,583,663 -0.44(-4.34%)
Dec 26, 2008 10.05 10.18 9.963 10.18 628,011 +0.19(+1.94%)
Dec 24, 2008 9.945 10.08 9.800 9.982 535,570 +0.11(+1.16%)
Dec 23, 2008 10.39 10.51 9.634 9.867 3,015,414 -0.50(-4.78%)
Dec 22, 2008 10.60 10.60 10.14 10.36 1,546,203 -0.11(-1.10%)
Dec 19, 2008 10.35 10.73 10.25 10.48 2,884,232 +0.29(+2.85%)
Dec 18, 2008 10.43 10.58 10.08 10.19 1,687,713 -0.24(-2.26%)
Dec 17, 2008 9.988 10.65 9.806 10.42 2,279,499 +0.44(+4.42%)
Dec 16, 2008 9.564 10.05 9.522 9.982 1,606,550 +0.53(+5.56%)
Dec 15, 2008 9.510 9.740 9.262 9.456 1,610,434 -0.05(-0.57%)
Dec 12, 2008 9.165 9.613 9.044 9.510 1,931,440 +0.26(+2.81%)
Dec 11, 2008 9.758 9.909 9.183 9.250 3,734,205 -1.06(-10.32%)
Dec 10, 2008 10.25 10.57 10.11 10.31 1,035,227 +0.11(+1.13%)
Dec 09, 2008 11.15 11.15 10.06 10.20 2,559,038 -1.15(-10.12%)
Dec 08, 2008 10.88 11.50 10.76 11.35 1,901,794 +0.59(+5.51%)
Dec 05, 2008 10.03 10.83 9.649 10.76 2,375,474 +0.26(+2.48%)
Dec 04, 2008 10.59 10.88 10.28 10.50 1,485,025 -0.12(-1.14%)
Dec 03, 2008 10.21 10.71 9.649 10.62 1,495,195 +0.53(+5.21%)
Dec 02, 2008 9.921 10.28 9.746 10.09 2,375,426 +0.28(+2.90%)
Dec 01, 2008 10.27 10.31 9.764 9.806 1,983,212 -0.70(-6.67%)
Nov 28, 2008 10.63 10.73 10.28 10.51 559,151 -0.11(-1.02%)
Nov 26, 2008 9.903 10.66 9.709 10.62 1,296,146 +0.50(+4.90%)
Nov 25, 2008 10.59 10.61 9.667 10.12 2,615,054 -0.27(-2.56%)
Nov 24, 2008 10.11 10.62 9.776 10.39 2,065,286 +0.33(+3.31%)
Nov 21, 2008 9.667 10.08 9.250 10.05 2,306,939 +0.54(+5.65%)
Nov 20, 2008 9.492 9.982 9.020 9.516 2,910,844 -0.11(-1.19%)
Nov 19, 2008 10.70 10.99 9.613 9.631 3,708,641 -0.74(-7.17%)
Nov 18, 2008 10.13 10.51 9.960 10.37 3,099,006 +0.26(+2.61%)
Nov 17, 2008 9.965 10.36 9.733 10.11 2,023,971 +0.13(+1.35%)
Nov 14, 2008 10.51 10.61 9.884 9.976 2,632,358 -0.64(-6.04%)
Nov 13, 2008 9.733 10.64 9.443 10.62 2,542,276 +0.67(+6.77%)
Nov 12, 2008 10.23 10.54 9.723 9.944 3,791,362 +0.19(+1.99%)
Nov 11, 2008 9.782 9.949 9.470 9.750 1,188,962 -0.05(-0.55%)
Nov 10, 2008 9.825 10.01 9.491 9.804 1,534,967 +0.20(+2.13%)
Nov 07, 2008 9.588 9.782 9.416 9.599 1,551,427 +0.10(+1.08%)
Nov 06, 2008 9.777 9.820 9.432 9.496 1,801,702 -0.32(-3.24%)
Nov 05, 2008 10.47 10.51 9.755 9.814 2,088,565 -0.73(-6.95%)
Nov 04, 2008 10.62 10.67 10.30 10.55 1,745,197 +0.12(+1.14%)
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.