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 (%)
Jul 30, 2010 15.06 15.39 14.93 15.13 893,396 -0.09(-0.60%)
Jul 29, 2010 15.47 15.52 14.97 15.22 1,000,474 -0.07(-0.47%)
Jul 28, 2010 15.62 15.75 15.20 15.29 1,223,801 -0.30(-1.90%)
Jul 27, 2010 15.48 15.77 15.37 15.59 1,583,627 -0.20(-1.29%)
Jul 26, 2010 15.96 15.98 15.68 15.79 1,538,816 -0.07(-0.41%)
Jul 23, 2010 15.60 16.01 15.56 15.86 1,451,958 +0.20(+1.26%)
Jul 22, 2010 16.03 16.08 15.52 15.66 2,463,105 +0.14(+0.89%)
Jul 21, 2010 15.72 15.90 15.35 15.52 1,910,804 -0.07(-0.42%)
Jul 20, 2010 15.24 15.60 15.12 15.59 1,001,162 +0.15(+0.98%)
Jul 19, 2010 15.24 15.45 15.03 15.44 823,719 +0.20(+1.34%)
Jul 16, 2010 15.37 15.75 15.20 15.24 1,566,292 -0.15(-0.98%)
Jul 15, 2010 15.57 15.58 15.05 15.39 801,184 -0.17(-1.10%)
Jul 14, 2010 15.70 15.70 15.47 15.56 1,164,083 -0.14(-0.92%)
Jul 13, 2010 15.58 15.75 15.31 15.70 1,337,300 +0.32(+2.05%)
Jul 12, 2010 15.30 15.60 15.19 15.39 780,064 -0.03(-0.17%)
Jul 09, 2010 15.42 15.59 15.20 15.41 670,662 +0.01(+0.04%)
Jul 08, 2010 15.16 15.58 15.16 15.41 1,739,766 +0.37(+2.45%)
Jul 07, 2010 14.57 15.04 14.56 15.04 1,244,709 +0.55(+3.81%)
Jul 06, 2010 15.10 15.15 14.36 14.49 1,423,202 -0.34(-2.26%)
Jul 02, 2010 14.91 15.03 14.52 14.82 1,861,695 +0.03(+0.18%)
Jul 01, 2010 14.44 14.89 14.12 14.79 2,594,805 +0.45(+3.11%)
Jun 30, 2010 14.53 14.70 14.34 14.35 1,563,210 -0.16(-1.08%)
Jun 29, 2010 14.55 14.68 14.41 14.51 2,040,382 -0.26(-1.73%)
Jun 25, 2010 14.81 14.81 14.58 14.76 2,520,434 +0.03(+0.18%)
Jun 24, 2010 14.79 14.96 14.61 14.73 922,482 -0.15(-1.01%)
Jun 23, 2010 14.85 15.01 14.59 14.89 1,452,810 +0.04(+0.27%)
Jun 22, 2010 15.33 15.43 14.83 14.85 1,726,038 -0.51(-3.33%)
Jun 21, 2010 15.58 15.62 15.22 15.36 1,677,991 -0.06(-0.38%)
Jun 18, 2010 15.56 15.61 15.34 15.42 1,077,099 -0.05(-0.34%)
Jun 17, 2010 15.68 15.71 15.19 15.47 1,069,401 -0.08(-0.51%)
Jun 16, 2010 15.64 15.75 15.46 15.55 1,229,771 -0.13(-0.84%)
Jun 15, 2010 15.54 15.72 15.32 15.68 1,011,026 +0.32(+2.09%)
Jun 14, 2010 15.07 15.55 15.04 15.36 1,257,210 +0.41(+2.76%)
Jun 11, 2010 14.77 15.06 14.73 14.94 898,246 +0.00(+0.00%)
Jun 10, 2010 14.57 14.94 14.57 14.94 1,260,060 +0.50(+3.50%)
Jun 09, 2010 14.26 14.75 14.25 14.44 1,584,895 +0.29(+2.08%)
Jun 08, 2010 14.18 14.24 13.79 14.15 1,605,947 +0.06(+0.42%)
Jun 07, 2010 14.54 14.54 14.08 14.09 1,708,786 -0.45(-3.07%)
Jun 04, 2010 14.81 14.94 14.50 14.53 1,430,248 -0.57(-3.78%)
Jun 03, 2010 15.04 15.23 14.93 15.10 1,564,751 +0.09(+0.61%)
Jun 02, 2010 14.86 15.02 14.56 15.01 3,030,065 +0.74(+5.19%)
Jun 01, 2010 14.62 14.94 14.27 14.27 1,639,242 -0.50(-3.42%)
May 28, 2010 15.08 15.11 14.71 14.77 1,327,061 -0.30(-2.00%)
May 27, 2010 14.97 15.21 14.87 15.08 1,703,204 +0.34(+2.31%)
May 26, 2010 14.75 15.07 14.61 14.73 3,264,527 +0.12(+0.85%)
May 25, 2010 14.41 15.07 13.96 14.61 2,743,845 +0.00(+0.00%)
May 24, 2010 14.64 14.82 14.52 14.61 1,402,399 -0.03(-0.22%)
May 21, 2010 14.19 14.80 14.11 14.64 2,046,082 +0.28(+1.92%)
May 20, 2010 14.45 15.27 14.35 14.37 2,870,225 -1.15(-7.39%)
May 19, 2010 15.11 15.57 15.01 15.52 2,871,366 +0.35(+2.33%)
May 18, 2010 15.38 15.48 15.12 15.16 2,423,125 -0.04(-0.26%)
May 17, 2010 15.16 15.40 14.75 15.20 1,812,668 +0.10(+0.65%)
May 14, 2010 15.06 15.19 14.87 15.10 1,729,785 +0.00(+0.00%)
May 13, 2010 15.10 15.37 14.88 15.10 2,255,958 +0.01(+0.04%)
May 12, 2010 14.58 15.11 14.51 15.10 1,745,213 +0.49(+3.37%)
May 11, 2010 14.60 14.81 14.16 14.60 1,645,500 +0.24(+1.69%)
May 10, 2010 14.13 14.51 14.10 14.36 1,328,049 +0.64(+4.68%)
May 07, 2010 14.01 14.20 13.63 13.72 1,470,905 -0.31(-2.20%)
May 06, 2010 14.22 14.60 12.99 14.03 1,608,687 -0.36(-2.51%)
May 05, 2010 14.39 14.60 14.09 14.39 1,529,834 -0.17(-1.17%)
May 04, 2010 14.91 14.91 14.51 14.56 1,365,300 -0.54(-3.56%)
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.