Werner Enterprise (NQ: WERN )

36.89 -0.41 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.77 21.07 20.65 20.84 1,207,030 -0.29(-1.36%)
Jan 30, 2014 21.04 21.17 20.86 21.13 1,267,740 +0.27(+1.30%)
Jan 29, 2014 20.59 21.29 20.47 20.86 1,299,745 +0.18(+0.85%)
Jan 28, 2014 20.70 20.85 20.55 20.68 742,186 +0.06(+0.27%)
Jan 27, 2014 20.78 20.88 20.53 20.62 920,700 -0.10(-0.50%)
Jan 24, 2014 21.08 21.23 20.66 20.73 545,720 -0.52(-2.45%)
Jan 23, 2014 21.33 21.49 21.11 21.25 747,492 -0.22(-1.04%)
Jan 22, 2014 20.89 21.48 20.88 21.47 1,683,761 +0.59(+2.83%)
Jan 21, 2014 20.19 20.89 20.19 20.88 1,480,754 +0.51(+2.51%)
Jan 17, 2014 20.26 20.37 20.37 20.37 733,289 -0.01(-0.04%)
Jan 16, 2014 20.10 20.39 20.05 20.38 620,866 +0.20(+0.99%)
Jan 15, 2014 20.22 20.29 20.06 20.18 589,360 -0.05(-0.24%)
Jan 14, 2014 20.11 20.22 20.02 20.22 598,823 +0.15(+0.76%)
Jan 13, 2014 20.18 20.35 20.00 20.07 587,029 -0.21(-1.03%)
Jan 10, 2014 19.95 20.29 19.82 20.28 649,886 +0.36(+1.81%)
Jan 09, 2014 19.76 19.94 19.70 19.92 364,996 +0.18(+0.93%)
Jan 08, 2014 19.80 19.83 19.60 19.74 653,330 -0.10(-0.48%)
Jan 07, 2014 19.67 19.90 19.54 19.83 894,154 +0.20(+1.02%)
Jan 06, 2014 19.73 20.11 19.47 19.63 739,765 +0.02(+0.12%)
Jan 03, 2014 19.69 19.77 19.54 19.61 342,295 +0.02(+0.08%)
Jan 02, 2014 19.72 19.79 19.40 19.59 577,826 -0.14(-0.73%)
Dec 31, 2013 19.82 19.74 19.74 19.74 455,224 -0.01(-0.04%)
Dec 30, 2013 19.85 19.86 19.70 19.74 277,833 -0.08(-0.40%)
Dec 27, 2013 19.83 19.95 19.76 19.82 405,307 +0.07(+0.36%)
Dec 26, 2013 19.93 20.07 19.73 19.75 518,151 -0.08(-0.40%)
Dec 24, 2013 19.86 19.92 19.74 19.83 294,853 -0.02(-0.12%)
Dec 23, 2013 19.70 19.86 19.66 19.86 667,041 +0.23(+1.18%)
Dec 20, 2013 19.84 19.93 19.57 19.62 1,818,475 -0.22(-1.09%)
Dec 19, 2013 20.07 20.14 19.83 19.84 555,256 -0.21(-1.04%)
Dec 18, 2013 19.71 20.05 19.62 20.05 868,664 +0.41(+2.11%)
Dec 17, 2013 19.25 19.93 19.25 19.63 1,518,518 +0.26(+1.32%)
Dec 16, 2013 19.12 19.38 19.00 19.38 593,676 +0.30(+1.55%)
Dec 13, 2013 18.90 19.12 18.84 19.08 800,159 +0.17(+0.89%)
Dec 12, 2013 19.04 19.08 18.81 18.91 611,073 -0.10(-0.55%)
Dec 11, 2013 19.29 19.29 18.97 19.02 699,932 -0.19(-1.00%)
Dec 10, 2013 19.38 19.53 19.15 19.21 774,546 -0.14(-0.74%)
Dec 09, 2013 19.32 19.43 19.29 19.35 417,531 +0.06(+0.29%)
Dec 06, 2013 19.38 19.44 19.19 19.30 0 +0.00(+0.00%)
Dec 05, 2013 19.03 19.31 19.03 19.30 0 +0.24(+1.28%)
Dec 04, 2013 18.91 19.11 18.81 19.05 0 +0.08(+0.40%)
Dec 03, 2013 19.19 19.23 18.94 18.98 0 -0.23(-1.21%)
Dec 02, 2013 19.22 19.34 19.04 19.21 900,517 +0.00(+0.00%)
Nov 29, 2013 19.15 19.23 19.06 19.21 0 +0.14(+0.71%)
Nov 27, 2013 19.03 19.15 18.95 19.07 0 +0.06(+0.34%)
Nov 26, 2013 19.01 19.12 18.93 19.01 0 +0.04(+0.21%)
Nov 25, 2013 18.96 18.99 18.90 18.97 337,093 +0.06(+0.30%)
Nov 22, 2013 18.98 18.98 18.85 18.91 0 -0.06(-0.29%)
Nov 21, 2013 18.90 19.03 18.79 18.97 440,361 +0.16(+0.85%)
Nov 20, 2013 18.89 18.94 18.70 18.81 0 +0.03(+0.17%)
Nov 19, 2013 18.99 18.99 18.67 18.78 734,582 -0.18(-0.97%)
Nov 18, 2013 19.04 19.04 18.87 18.96 0 -0.07(-0.37%)
Nov 15, 2013 18.83 19.10 18.60 19.03 0 +0.22(+1.18%)
Nov 14, 2013 18.71 18.83 18.57 18.81 724,327 +0.16(+0.86%)
Nov 13, 2013 18.50 18.67 18.47 18.65 0 +0.10(+0.56%)
Nov 12, 2013 18.56 18.71 18.40 18.55 0 +0.07(+0.39%)
Nov 11, 2013 18.52 18.63 18.36 18.48 0 +0.00(+0.00%)
Nov 08, 2013 18.36 18.49 18.32 18.48 0 +0.16(+0.85%)
Nov 07, 2013 18.41 18.54 18.27 18.32 636,903 -0.07(-0.37%)
Nov 06, 2013 18.75 18.91 18.35 18.39 507,920 -0.21(-1.12%)
Nov 05, 2013 18.75 18.82 18.59 18.59 606,650 -0.18(-0.98%)
Nov 04, 2013 18.63 18.83 18.53 18.78 678,347 +0.26(+1.42%)
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.