Werner Enterprise (NQ: WERN )

37.15 -0.54 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.30 17.61 17.13 17.56 1,755,617 +0.29(+1.65%)
Jan 28, 2011 18.20 18.20 17.21 17.27 3,305,893 -0.91(-5.01%)
Jan 27, 2011 16.87 18.29 16.71 18.19 6,301,085 +1.40(+8.36%)
Jan 26, 2011 16.57 16.91 16.40 16.78 1,567,642 +0.33(+2.03%)
Jan 25, 2011 16.30 16.58 16.20 16.45 1,021,582 +0.13(+0.79%)
Jan 24, 2011 16.28 16.43 16.16 16.32 1,218,682 +0.14(+0.84%)
Jan 21, 2011 16.29 16.35 16.14 16.18 864,549 -0.07(-0.43%)
Jan 20, 2011 16.35 16.53 16.18 16.25 1,666,056 -0.21(-1.27%)
Jan 19, 2011 16.97 16.97 16.33 16.46 936,265 -0.42(-2.51%)
Jan 18, 2011 16.96 17.10 16.76 16.89 1,122,225 -0.19(-1.11%)
Jan 14, 2011 16.82 17.10 16.60 17.07 1,789,413 +0.36(+2.13%)
Jan 13, 2011 16.68 16.72 16.44 16.72 909,969 +0.09(+0.51%)
Jan 12, 2011 16.74 16.74 16.56 16.63 608,086 +0.02(+0.13%)
Jan 11, 2011 17.03 17.07 16.51 16.61 1,263,374 -0.00(-0.01%)
Jan 10, 2011 16.52 16.73 16.36 16.61 856,173 +0.07(+0.44%)
Jan 07, 2011 16.44 16.62 16.25 16.54 855,838 +0.06(+0.39%)
Jan 06, 2011 16.81 16.81 16.38 16.48 1,022,711 -0.25(-1.49%)
Jan 05, 2011 16.52 16.81 16.38 16.73 2,570,396 +0.68(+4.21%)
Jan 04, 2011 16.48 16.48 16.03 16.05 963,457 -0.33(-2.04%)
Jan 03, 2011 16.22 16.51 16.14 16.38 925,520 +0.32(+1.99%)
Dec 31, 2010 16.04 16.16 15.99 16.06 679,720 -0.02(-0.13%)
Dec 30, 2010 16.04 16.18 15.93 16.09 351,263 +0.09(+0.58%)
Dec 29, 2010 16.14 16.14 15.96 15.99 328,036 -0.05(-0.31%)
Dec 28, 2010 16.20 16.23 15.99 16.04 408,354 -0.06(-0.40%)
Dec 27, 2010 16.21 16.21 16.06 16.11 362,148 -0.08(-0.50%)
Dec 23, 2010 16.28 16.33 16.06 16.19 389,657 -0.05(-0.28%)
Dec 22, 2010 16.27 16.32 16.01 16.23 403,904 +0.04(+0.26%)
Dec 21, 2010 16.10 16.25 15.96 16.19 485,117 +0.20(+1.24%)
Dec 20, 2010 15.91 16.01 15.75 15.99 1,307,689 +0.17(+1.08%)
Dec 17, 2010 15.98 15.98 15.74 15.82 1,268,734 -0.14(-0.85%)
Dec 16, 2010 15.87 16.00 15.70 15.96 2,149,048 +0.17(+1.08%)
Dec 15, 2010 16.09 16.14 15.79 15.79 1,142,791 -0.27(-1.68%)
Dec 14, 2010 16.28 16.37 16.03 16.06 1,024,855 -0.14(-0.83%)
Dec 13, 2010 16.58 16.58 16.17 16.19 867,798 -0.31(-1.89%)
Dec 10, 2010 16.38 16.51 16.18 16.50 1,056,721 +0.18(+1.09%)
Dec 09, 2010 16.41 16.46 16.21 16.33 593,015 +0.04(+0.26%)
Dec 08, 2010 16.44 16.59 16.21 16.28 839,188 -0.04(-0.26%)
Dec 07, 2010 16.14 16.46 16.14 16.33 1,041,433 +0.38(+2.41%)
Dec 06, 2010 16.04 16.04 15.82 15.94 428,522 -0.09(-0.58%)
Dec 03, 2010 15.86 16.06 15.68 16.04 542,145 +0.16(+0.98%)
Dec 02, 2010 15.61 15.88 15.45 15.88 633,150 +0.31(+2.01%)
Dec 01, 2010 15.53 15.71 15.48 15.57 1,014,808 +0.23(+1.48%)
Nov 30, 2010 15.25 15.44 15.09 15.34 994,982 -0.01(-0.05%)
Nov 29, 2010 15.14 15.37 15.09 15.35 887,096 +0.11(+0.70%)
Nov 26, 2010 15.21 15.34 15.20 15.24 261,842 -0.04(-0.28%)
Nov 24, 2010 15.03 15.28 15.28 15.28 1,255,977 +0.38(+2.53%)
Nov 23, 2010 14.75 14.93 14.67 14.91 955,691 -0.02(-0.14%)
Nov 22, 2010 14.83 15.01 14.71 14.93 1,402,990 +0.09(+0.62%)
Nov 19, 2010 14.43 14.97 14.36 14.83 2,504,004 +0.42(+2.91%)
Nov 18, 2010 14.44 14.57 14.39 14.42 2,107,467 +0.08(+0.54%)
Nov 17, 2010 14.39 14.50 14.22 14.34 1,662,526 -0.07(-0.46%)
Nov 16, 2010 14.46 14.53 14.13 14.40 1,776,179 -0.12(-0.82%)
Nov 15, 2010 14.59 14.77 14.48 14.52 1,820,442 +0.01(+0.09%)
Nov 12, 2010 14.41 14.52 14.31 14.51 1,112,069 +0.02(+0.14%)
Nov 11, 2010 14.42 14.50 14.22 14.49 1,283,120 +0.00(+0.00%)
Nov 10, 2010 14.53 14.53 14.28 14.49 1,736,351 +0.35(+2.47%)
Nov 09, 2010 14.48 14.57 14.13 14.14 971,338 -0.30(-2.10%)
Nov 08, 2010 14.36 14.46 14.27 14.44 608,011 +0.03(+0.18%)
Nov 05, 2010 14.32 14.49 14.26 14.42 799,714 +0.14(+0.97%)
Nov 04, 2010 14.26 14.42 14.22 14.28 1,017,804 +0.16(+1.17%)
Nov 03, 2010 14.07 14.18 13.96 14.11 636,362 +0.07(+0.52%)
Nov 02, 2010 14.03 14.16 13.89 14.04 1,031,177 +0.08(+0.57%)
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.