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 (%)
Feb 29, 2008 9.631 9.754 9.539 9.561 2,039,906 -0.19(-1.98%)
Feb 28, 2008 10.05 10.05 9.711 9.754 2,165,612 -0.37(-3.66%)
Feb 27, 2008 10.11 10.35 9.953 10.13 2,710,051 +0.02(+0.16%)
Feb 26, 2008 9.873 10.14 9.738 10.11 1,843,621 +0.19(+1.95%)
Feb 25, 2008 9.658 9.948 9.582 9.916 2,205,793 +0.23(+2.39%)
Feb 22, 2008 9.765 9.830 9.470 9.685 2,305,687 -0.07(-0.72%)
Feb 21, 2008 9.813 9.937 9.738 9.754 2,621,052 +0.02(+0.17%)
Feb 20, 2008 9.588 9.840 9.480 9.738 2,299,575 +0.11(+1.17%)
Feb 19, 2008 9.980 9.980 9.523 9.625 2,187,663 -0.23(-2.34%)
Feb 18, 2008 10.02 10.08 9.593 9.856 2,912,213 +0.00(+0.00%)
Feb 15, 2008 10.02 10.08 9.593 9.856 2,912,213 +0.18(+1.89%)
Feb 14, 2008 9.835 9.937 9.636 9.674 3,865,043 -0.14(-1.42%)
Feb 13, 2008 10.39 10.48 9.443 9.813 5,958,525 -0.47(-4.55%)
Feb 12, 2008 10.28 10.46 10.23 10.28 1,284,850 +0.03(+0.32%)
Feb 11, 2008 10.34 10.42 10.16 10.25 1,526,289 -0.11(-1.04%)
Feb 08, 2008 10.37 10.66 10.21 10.36 1,400,870 -0.12(-1.18%)
Feb 07, 2008 10.27 10.55 10.18 10.48 2,334,632 +0.21(+2.04%)
Feb 06, 2008 10.63 10.67 10.25 10.27 1,922,805 -0.28(-2.70%)
Feb 05, 2008 10.39 10.81 10.38 10.56 2,565,843 -0.03(-0.30%)
Feb 04, 2008 10.87 10.99 10.54 10.59 2,480,078 -0.33(-3.05%)
Feb 01, 2008 10.99 11.01 10.63 10.92 2,014,121 -0.03(-0.25%)
Jan 31, 2008 10.27 11.00 10.17 10.95 4,175,284 +0.52(+5.00%)
Jan 30, 2008 10.52 11.02 10.40 10.43 3,124,577 -0.18(-1.72%)
Jan 29, 2008 10.37 10.72 10.31 10.61 2,298,892 +0.24(+2.28%)
Jan 28, 2008 10.01 10.47 9.894 10.37 3,461,408 +0.22(+2.17%)
Jan 25, 2008 10.11 10.48 10.03 10.15 4,205,207 +0.13(+1.29%)
Jan 24, 2008 10.27 10.30 9.760 10.02 3,898,670 -0.20(-2.00%)
Jan 23, 2008 9.136 10.34 8.868 10.23 5,455,799 +1.09(+11.94%)
Jan 22, 2008 8.733 9.222 8.217 9.136 3,320,812 +0.15(+1.67%)
Jan 21, 2008 8.830 9.007 8.680 8.986 2,971,511 +0.00(+0.00%)
Jan 18, 2008 8.830 9.007 8.680 8.986 2,971,511 +0.28(+3.21%)
Jan 17, 2008 8.782 9.050 8.653 8.706 3,139,395 -0.03(-0.31%)
Jan 16, 2008 8.755 9.083 8.680 8.733 3,194,122 -0.08(-0.91%)
Jan 15, 2008 8.916 9.061 8.744 8.814 2,257,860 -0.21(-2.32%)
Jan 14, 2008 8.889 9.244 8.798 9.023 3,167,914 +0.36(+4.16%)
Jan 11, 2008 8.556 8.814 8.373 8.663 2,894,603 +0.02(+0.19%)
Jan 10, 2008 8.379 8.798 8.309 8.647 1,694,761 +0.19(+2.22%)
Jan 09, 2008 8.379 8.481 8.201 8.459 2,675,982 +0.06(+0.77%)
Jan 08, 2008 8.653 8.776 8.379 8.395 2,048,149 -0.21(-2.44%)
Jan 07, 2008 8.647 8.803 8.427 8.604 2,165,986 -0.01(-0.06%)
Jan 04, 2008 8.841 8.948 8.561 8.610 2,529,617 -0.27(-3.03%)
Jan 03, 2008 9.201 9.308 8.851 8.878 3,775,668 -0.25(-2.77%)
Jan 02, 2008 9.330 9.701 9.083 9.131 3,740,815 -0.02(-0.23%)
Jan 01, 2008 9.308 9.475 9.083 9.152 0 +0.00(+0.00%)
Dec 31, 2007 9.308 9.475 9.083 9.152 788,539 -0.19(-2.01%)
Dec 28, 2007 9.384 9.523 9.287 9.341 771,248 +0.01(+0.12%)
Dec 27, 2007 9.502 9.523 9.324 9.330 794,752 -0.18(-1.92%)
Dec 26, 2007 9.378 9.550 9.378 9.513 663,156 +0.05(+0.57%)
Dec 24, 2007 9.384 9.513 9.276 9.459 434,514 +0.10(+1.03%)
Dec 21, 2007 9.556 9.717 9.361 9.362 2,191,256 -0.04(-0.46%)
Dec 20, 2007 9.287 9.421 9.104 9.405 889,992 +0.17(+1.80%)
Dec 19, 2007 9.308 9.367 9.136 9.238 1,356,483 -0.13(-1.38%)
Dec 18, 2007 9.335 9.410 9.109 9.367 2,281,559 +0.10(+1.10%)
Dec 17, 2007 9.470 9.639 9.244 9.265 1,646,764 -0.28(-2.93%)
Dec 14, 2007 9.717 9.840 9.545 9.545 1,601,545 -0.31(-3.16%)
Dec 13, 2007 9.771 9.905 9.647 9.856 1,177,627 +0.01(+0.05%)
Dec 12, 2007 10.21 10.28 9.701 9.851 2,318,280 -0.13(-1.35%)
Dec 11, 2007 10.33 10.47 9.937 9.985 2,746,882 -0.36(-3.48%)
Dec 10, 2007 9.969 10.36 9.862 10.35 1,861,158 +0.38(+3.83%)
Dec 07, 2007 9.674 10.04 9.625 9.964 1,943,313 +0.24(+2.43%)
Dec 06, 2007 9.443 9.744 9.416 9.728 1,315,782 +0.26(+2.78%)
Dec 05, 2007 9.384 9.625 9.271 9.464 990,576 +0.24(+2.56%)
Dec 04, 2007 9.271 9.367 9.228 9.228 1,119,839 -0.13(-1.38%)
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.