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 (%)
May 31, 2018 33.07 33.16 32.12 32.49 912,077 -0.54(-1.63%)
May 30, 2018 32.41 33.30 32.22 33.03 818,789 +0.70(+2.18%)
May 29, 2018 32.00 32.53 31.75 32.33 704,788 +0.00(+0.00%)
May 25, 2018 32.33 32.33 32.33 0 +0.29(+0.91%)
May 24, 2018 31.70 32.29 31.62 32.04 872,881 +0.37(+1.18%)
May 23, 2018 31.66 31.66 31.00 31.66 870,243 -0.08(-0.26%)
May 22, 2018 32.99 33.20 31.64 31.75 1,358,296 -0.54(-1.67%)
May 21, 2018 31.62 32.62 31.62 32.29 1,323,081 +0.83(+2.63%)
May 18, 2018 31.00 31.70 30.13 31.46 1,496,747 +0.50(+1.61%)
May 17, 2018 30.25 31.21 30.01 30.96 1,397,921 +0.70(+2.33%)
May 16, 2018 30.09 30.50 29.88 30.25 898,527 +0.08(+0.27%)
May 15, 2018 30.67 30.71 29.84 30.17 1,118,542 -0.62(-2.02%)
May 14, 2018 30.59 31.08 30.54 30.79 1,534,784 +0.25(+0.81%)
May 11, 2018 30.01 30.83 29.92 30.54 1,228,045 +0.66(+2.22%)
May 10, 2018 29.63 30.25 29.63 29.88 799,169 +0.41(+1.41%)
May 09, 2018 29.38 29.61 29.30 29.47 625,671 +0.08(+0.28%)
May 08, 2018 28.80 29.61 28.80 29.38 692,603 +0.50(+1.72%)
May 07, 2018 28.76 29.22 28.76 28.89 1,012,263 +0.12(+0.43%)
May 04, 2018 28.89 29.18 28.58 28.76 1,594,394 -0.25(-0.86%)
May 03, 2018 28.93 29.14 28.31 29.01 940,771 +0.00(+0.00%)
May 02, 2018 28.27 29.67 28.02 29.01 2,416,738 +0.75(+2.64%)
May 01, 2018 28.35 28.47 28.10 28.27 763,683 -0.17(-0.58%)
Apr 30, 2018 28.93 29.16 28.39 28.43 992,149 -0.50(-1.72%)
Apr 27, 2018 28.68 29.05 28.41 28.93 1,225,578 +0.75(+2.65%)
Apr 26, 2018 28.80 29.22 27.52 28.18 2,201,564 -0.58(-2.02%)
Apr 25, 2018 28.68 29.34 28.49 28.76 2,055,790 +0.00(+0.00%)
Apr 24, 2018 29.96 30.25 28.43 28.76 1,873,167 -0.95(-3.21%)
Apr 23, 2018 29.92 30.28 29.30 29.72 1,487,946 -0.12(-0.42%)
Apr 20, 2018 30.88 31.08 29.65 29.84 3,457,544 -1.28(-4.13%)
Apr 19, 2018 31.41 31.75 30.92 31.12 1,686,139 -0.33(-1.05%)
Apr 18, 2018 31.08 31.58 30.96 31.46 1,347,919 +0.58(+1.88%)
Apr 17, 2018 31.41 31.62 30.61 30.88 1,293,556 -0.12(-0.40%)
Apr 16, 2018 30.13 31.37 30.09 31.00 1,516,408 +0.99(+3.32%)
Apr 13, 2018 30.05 30.33 29.72 30.01 1,281,390 -0.07(-0.22%)
Apr 12, 2018 29.95 30.32 29.82 30.07 1,108,326 +0.25(+0.83%)
Apr 11, 2018 29.70 30.07 29.29 29.82 776,763 +0.00(+0.00%)
Apr 10, 2018 29.20 30.03 29.20 29.82 1,295,797 +0.87(+3.00%)
Apr 09, 2018 29.53 29.66 28.89 28.96 961,178 -0.45(-1.55%)
Apr 06, 2018 30.20 30.44 28.79 29.41 1,698,213 -0.74(-2.47%)
Apr 05, 2018 30.53 30.65 29.22 30.15 1,848,974 -0.37(-1.22%)
Apr 04, 2018 30.11 31.93 29.66 30.53 1,588,494 +0.00(+0.00%)
Apr 03, 2018 30.20 30.98 30.15 30.53 1,247,679 +0.83(+2.79%)
Apr 02, 2018 30.65 31.06 29.49 29.70 1,228,859 -0.50(-1.64%)
Mar 29, 2018 30.20 30.20 30.20 0 +0.33(+1.11%)
Mar 28, 2018 29.45 30.29 28.96 29.87 1,267,802 +0.37(+1.26%)
Mar 27, 2018 31.19 31.19 29.33 29.49 1,349,312 -1.57(-5.06%)
Mar 26, 2018 31.40 31.69 30.40 31.06 962,823 +0.08(+0.27%)
Mar 23, 2018 31.69 31.97 30.90 30.98 1,196,266 -0.58(-1.83%)
Mar 22, 2018 32.31 32.60 31.56 31.56 760,656 -0.91(-2.80%)
Mar 21, 2018 32.26 32.80 32.26 32.47 832,138 +0.08(+0.26%)
Mar 20, 2018 32.47 32.66 32.22 32.39 1,479,936 -0.04(-0.13%)
Mar 19, 2018 32.35 32.84 32.06 32.43 808,893 +0.08(+0.26%)
Mar 16, 2018 31.97 32.47 31.85 32.35 746,252 +0.46(+1.43%)
Mar 15, 2018 31.97 32.51 31.85 31.89 1,153,872 +0.12(+0.39%)
Mar 14, 2018 32.31 32.60 31.69 31.77 766,278 -0.50(-1.54%)
Mar 13, 2018 32.31 32.72 32.22 32.26 780,191 +0.04(+0.13%)
Mar 12, 2018 32.26 32.51 32.10 32.22 771,794 -0.08(-0.26%)
Mar 09, 2018 31.11 32.55 31.02 32.31 1,012,905 +1.28(+4.13%)
Mar 08, 2018 31.11 31.35 30.69 31.02 570,450 -0.08(-0.27%)
Mar 07, 2018 30.65 31.44 30.15 31.11 768,210 +0.08(+0.27%)
Mar 06, 2018 31.11 31.27 30.82 31.02 784,844 +0.12(+0.40%)
Mar 05, 2018 31.44 31.44 30.69 30.90 1,104,663 -0.62(-1.97%)
Mar 02, 2018 30.82 31.60 30.57 31.52 1,264,164 +0.50(+1.60%)
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.