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 (%)
Jun 28, 2019 29.00 29.47 29.00 29.34 1,342,697 +0.30(+1.04%)
Jun 27, 2019 28.29 29.07 28.26 29.04 627,339 +0.87(+3.07%)
Jun 26, 2019 27.81 28.22 27.62 28.17 402,910 +0.41(+1.49%)
Jun 25, 2019 27.75 28.06 27.50 27.76 661,744 +0.08(+0.27%)
Jun 24, 2019 28.43 28.54 27.61 27.68 554,925 -0.71(-2.49%)
Jun 21, 2019 28.62 28.87 28.34 28.39 875,651 -0.26(-0.92%)
Jun 20, 2019 28.70 28.75 28.42 28.65 412,991 +0.24(+0.86%)
Jun 19, 2019 28.33 28.57 28.29 28.41 410,441 -0.08(-0.26%)
Jun 18, 2019 28.39 28.77 28.15 28.48 462,168 +0.16(+0.56%)
Jun 17, 2019 28.75 28.88 28.23 28.32 593,539 -0.42(-1.47%)
Jun 14, 2019 28.62 28.90 28.48 28.75 399,897 +0.08(+0.30%)
Jun 13, 2019 28.31 28.67 28.20 28.66 613,853 +0.46(+1.64%)
Jun 12, 2019 27.69 28.24 27.59 28.20 398,661 +0.45(+1.63%)
Jun 11, 2019 28.08 28.13 27.70 27.75 538,646 -0.07(-0.24%)
Jun 10, 2019 27.46 28.16 27.46 27.81 588,144 +0.45(+1.65%)
Jun 07, 2019 27.64 27.77 27.34 27.36 453,762 -0.16(-0.58%)
Jun 06, 2019 27.44 27.60 26.86 27.52 1,296,793 -0.17(-0.61%)
Jun 05, 2019 27.62 27.87 27.31 27.69 614,628 +0.11(+0.41%)
Jun 04, 2019 27.26 27.99 27.05 27.58 902,256 +0.85(+3.17%)
Jun 03, 2019 26.28 27.02 26.28 26.73 1,148,737 +0.49(+1.87%)
May 31, 2019 26.03 26.31 25.67 26.24 1,781,051 -0.35(-1.31%)
May 30, 2019 26.55 26.72 26.16 26.59 1,066,674 +0.00(+0.00%)
May 29, 2019 27.17 27.29 26.50 26.59 915,089 -0.81(-2.95%)
May 28, 2019 27.79 27.85 27.11 27.40 1,382,971 -0.24(-0.89%)
May 24, 2019 27.52 28.03 27.33 27.64 1,125,640 -0.18(-0.64%)
May 23, 2019 28.21 28.65 27.79 27.82 1,298,562 -0.72(-2.51%)
May 22, 2019 28.56 28.63 27.95 28.54 1,651,255 -0.04(-0.15%)
May 21, 2019 28.97 29.15 28.47 28.58 1,306,067 -0.12(-0.41%)
May 20, 2019 28.17 29.12 28.12 28.70 1,290,395 +0.44(+1.54%)
May 17, 2019 27.83 28.48 27.72 28.26 1,284,320 +0.29(+1.05%)
May 16, 2019 27.47 28.10 27.39 27.97 1,269,714 +0.48(+1.74%)
May 15, 2019 27.86 27.94 26.95 27.49 2,037,108 +0.89(+3.34%)
May 14, 2019 26.34 26.78 26.28 26.60 327,829 +0.29(+1.11%)
May 13, 2019 26.56 26.64 26.13 26.31 794,446 -0.82(-3.03%)
May 10, 2019 27.18 27.28 26.89 27.13 573,753 -0.13(-0.49%)
May 09, 2019 26.96 27.41 26.78 27.27 533,256 +0.13(+0.49%)
May 08, 2019 27.72 27.86 27.06 27.13 405,514 -0.59(-2.12%)
May 07, 2019 27.89 28.14 27.41 27.72 492,466 -0.47(-1.66%)
May 06, 2019 27.62 28.27 27.62 28.19 589,415 +0.14(+0.51%)
May 03, 2019 27.77 28.12 27.52 28.04 502,004 +0.47(+1.70%)
May 02, 2019 26.96 27.61 26.82 27.58 1,197,204 +0.54(+1.98%)
May 01, 2019 27.99 28.09 26.97 27.04 1,100,286 -1.02(-3.64%)
Apr 30, 2019 29.02 29.13 28.05 28.06 1,150,106 -0.88(-3.04%)
Apr 29, 2019 29.95 30.03 28.90 28.94 1,012,282 -1.01(-3.36%)
Apr 26, 2019 30.44 30.59 29.21 29.95 1,530,487 +0.79(+2.70%)
Apr 25, 2019 30.26 30.32 29.08 29.16 1,067,759 -1.11(-3.65%)
Apr 24, 2019 29.74 30.32 29.56 30.26 828,421 +0.57(+1.92%)
Apr 23, 2019 29.62 29.74 29.41 29.69 628,426 +0.08(+0.28%)
Apr 22, 2019 29.61 29.74 29.33 29.61 498,285 +0.02(+0.06%)
Apr 18, 2019 29.18 29.69 28.91 29.59 663,887 +0.45(+1.55%)
Apr 17, 2019 29.28 29.64 29.11 29.14 708,676 +0.04(+0.14%)
Apr 16, 2019 28.40 29.13 28.23 29.10 798,248 +0.29(+1.02%)
Apr 15, 2019 29.40 29.52 28.70 28.81 670,557 -0.52(-1.77%)
Apr 12, 2019 29.64 29.96 29.30 29.33 603,838 -0.10(-0.34%)
Apr 11, 2019 29.13 29.64 29.05 29.43 433,709 +0.40(+1.38%)
Apr 10, 2019 29.18 29.27 28.85 29.03 484,040 -0.20(-0.69%)
Apr 09, 2019 29.26 29.38 29.08 29.23 540,941 -0.22(-0.74%)
Apr 08, 2019 29.32 29.60 29.27 29.44 338,598 +0.02(+0.06%)
Apr 05, 2019 29.33 29.88 29.33 29.43 662,357 +0.18(+0.60%)
Apr 04, 2019 28.76 29.44 28.76 29.25 321,362 +0.44(+1.54%)
Apr 03, 2019 28.87 29.26 28.64 28.81 597,078 -0.02(-0.06%)
Apr 02, 2019 29.12 29.18 28.67 28.82 529,003 -0.23(-0.80%)
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.