Werner Enterprise (NQ: WERN )

37.74 +0.22 (+0.59%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.65 28.52 27.65 28.21 530,012 +0.43(+1.56%)
Nov 29, 2018 28.19 28.43 27.73 27.77 492,419 -0.57(-2.03%)
Nov 28, 2018 27.62 28.36 27.47 28.35 808,780 +0.76(+2.75%)
Nov 27, 2018 27.98 28.10 27.43 27.59 821,645 -0.61(-2.16%)
Nov 26, 2018 28.16 28.40 27.99 28.20 674,957 +0.34(+1.23%)
Nov 23, 2018 27.78 28.08 27.78 27.86 219,208 -0.22(-0.77%)
Nov 21, 2018 28.07 28.07 28.07 0 +0.47(+1.72%)
Nov 20, 2018 28.08 28.13 27.45 27.60 735,408 -0.85(-2.99%)
Nov 19, 2018 27.82 28.52 27.53 28.45 869,690 +0.59(+2.12%)
Nov 16, 2018 27.70 28.02 27.37 27.86 791,717 -0.07(-0.27%)
Nov 15, 2018 27.29 28.01 27.09 27.93 718,163 +0.42(+1.54%)
Nov 14, 2018 27.46 27.73 27.17 27.51 689,127 +0.27(+1.01%)
Nov 13, 2018 27.46 27.72 27.02 27.23 987,851 -0.20(-0.73%)
Nov 12, 2018 27.64 28.02 27.38 27.43 716,387 -0.25(-0.90%)
Nov 09, 2018 27.76 27.97 27.52 27.68 849,821 -0.11(-0.39%)
Nov 08, 2018 27.82 28.06 27.39 27.79 427,369 -0.04(-0.15%)
Nov 07, 2018 27.81 28.21 27.14 27.83 826,570 +0.19(+0.69%)
Nov 06, 2018 27.41 27.92 27.41 27.64 740,085 +0.11(+0.39%)
Nov 05, 2018 27.26 27.63 26.54 27.53 2,117,650 +0.28(+1.04%)
Nov 02, 2018 27.33 27.66 26.96 27.25 1,431,334 +0.02(+0.09%)
Nov 01, 2018 26.87 27.34 26.42 27.22 1,280,261 +0.41(+1.52%)
Oct 31, 2018 27.66 28.16 26.74 26.81 1,727,706 -0.49(-1.80%)
Oct 30, 2018 26.47 27.38 26.17 27.31 1,168,287 +1.13(+4.33%)
Oct 29, 2018 26.78 26.99 25.89 26.17 1,248,300 -0.19(-0.73%)
Oct 26, 2018 27.09 27.12 26.06 26.36 1,847,181 -1.07(-3.92%)
Oct 25, 2018 27.19 27.91 26.76 27.44 1,688,375 +0.38(+1.42%)
Oct 24, 2018 28.40 28.66 27.01 27.06 1,788,499 -1.18(-4.19%)
Oct 23, 2018 27.77 28.43 27.04 28.24 1,698,108 -0.03(-0.12%)
Oct 22, 2018 27.81 28.64 27.42 28.27 2,132,277 +0.39(+1.40%)
Oct 19, 2018 28.32 28.32 26.37 27.88 2,994,602 +0.91(+3.37%)
Oct 18, 2018 27.71 27.71 26.88 26.97 2,031,927 -0.81(-2.91%)
Oct 17, 2018 28.19 28.50 27.02 27.78 1,414,844 -0.22(-0.80%)
Oct 16, 2018 27.61 28.16 27.40 28.01 1,692,660 +0.73(+2.69%)
Oct 15, 2018 26.85 27.42 26.51 27.27 1,429,716 +0.43(+1.61%)
Oct 12, 2018 27.46 27.46 26.69 26.84 1,424,491 -0.19(-0.71%)
Oct 11, 2018 27.56 27.96 26.92 27.03 1,112,405 -0.50(-1.82%)
Oct 10, 2018 28.30 28.48 27.47 27.53 979,786 -0.84(-2.97%)
Oct 09, 2018 28.52 29.11 28.31 28.37 923,213 -0.14(-0.50%)
Oct 08, 2018 28.41 28.61 28.04 28.51 562,319 +0.07(+0.23%)
Oct 05, 2018 28.14 28.86 27.82 28.45 1,941,899 -0.77(-2.65%)
Oct 04, 2018 29.64 29.65 29.03 29.22 735,218 -0.41(-1.38%)
Oct 03, 2018 29.28 29.79 29.16 29.63 827,347 +0.45(+1.54%)
Oct 02, 2018 29.95 29.95 29.14 29.18 873,187 -0.57(-1.90%)
Oct 01, 2018 29.70 29.89 29.44 29.75 922,357 +0.30(+1.02%)
Sep 28, 2018 29.28 29.57 29.07 29.45 821,609 +0.03(+0.11%)
Sep 27, 2018 29.62 29.91 29.29 29.41 902,761 +0.04(+0.14%)
Sep 26, 2018 29.16 29.79 29.04 29.37 691,374 +0.17(+0.57%)
Sep 25, 2018 29.45 29.50 29.00 29.21 1,310,201 -0.08(-0.28%)
Sep 24, 2018 29.45 29.70 29.00 29.29 982,082 -0.29(-0.98%)
Sep 21, 2018 30.37 30.53 29.50 29.58 1,895,458 -0.83(-2.73%)
Sep 20, 2018 30.74 30.87 30.33 30.41 710,998 -0.17(-0.54%)
Sep 19, 2018 30.70 30.87 30.12 30.58 792,723 -0.04(-0.14%)
Sep 18, 2018 30.41 30.87 30.08 30.62 846,880 +0.21(+0.68%)
Sep 17, 2018 33.90 33.90 29.95 30.41 1,054,833 -0.91(-2.92%)
Sep 14, 2018 31.12 31.82 31.03 31.32 672,298 +0.12(+0.40%)
Sep 13, 2018 32.07 32.65 30.97 31.20 1,127,293 -0.87(-2.72%)
Sep 12, 2018 32.45 32.45 31.53 32.07 802,973 -0.17(-0.52%)
Sep 11, 2018 33.57 33.78 32.11 32.24 1,486,277 -1.54(-4.55%)
Sep 10, 2018 31.16 33.84 30.95 33.78 2,940,515 +2.83(+9.13%)
Sep 07, 2018 30.95 31.45 30.62 30.95 648,107 -0.08(-0.27%)
Sep 06, 2018 30.99 31.16 30.68 31.03 704,159 +0.04(+0.13%)
Sep 05, 2018 30.29 31.03 30.12 30.99 572,255 +0.62(+2.05%)
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.