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 (%)
Mar 31, 2006 9.808 9.953 9.781 9.873 1,561,575 +0.11(+1.10%)
Mar 30, 2006 9.889 9.932 9.760 9.765 2,260,909 -0.15(-1.52%)
Mar 29, 2006 10.15 10.19 9.910 9.916 977,934 -0.22(-2.17%)
Mar 28, 2006 10.10 10.19 9.991 10.14 1,485,886 +0.10(+0.96%)
Mar 27, 2006 10.23 10.25 9.996 10.04 1,679,058 -0.16(-1.53%)
Mar 24, 2006 10.25 10.38 10.18 10.20 1,033,134 -0.02(-0.16%)
Mar 23, 2006 10.42 10.42 10.15 10.21 1,557,780 -0.32(-3.01%)
Mar 22, 2006 10.45 10.60 10.43 10.53 1,273,092 +0.03(+0.26%)
Mar 21, 2006 10.59 10.66 10.50 10.50 732,387 -0.12(-1.16%)
Mar 20, 2006 10.46 10.67 10.39 10.62 911,950 +0.17(+1.59%)
Mar 17, 2006 10.42 10.50 10.10 10.46 2,158,879 +0.04(+0.41%)
Mar 16, 2006 10.89 10.89 10.37 10.42 1,738,230 -0.38(-3.53%)
Mar 15, 2006 10.96 10.96 10.64 10.80 1,164,433 -0.11(-0.99%)
Mar 14, 2006 10.83 10.92 10.72 10.90 544,341 +0.10(+0.95%)
Mar 13, 2006 10.70 10.88 10.70 10.80 927,422 +0.09(+0.80%)
Mar 10, 2006 10.56 10.85 10.51 10.72 1,134,286 +0.24(+2.26%)
Mar 09, 2006 10.39 10.60 10.39 10.48 772,593 +0.13(+1.25%)
Mar 08, 2006 10.32 10.45 10.22 10.35 847,691 +0.02(+0.21%)
Mar 07, 2006 10.30 10.39 10.24 10.33 633,386 -0.07(-0.67%)
Mar 06, 2006 10.56 10.56 10.29 10.40 1,205,969 -0.12(-1.12%)
Mar 03, 2006 10.49 10.61 10.44 10.52 662,207 -0.03(-0.31%)
Mar 02, 2006 10.68 10.75 10.53 10.55 1,014,010 -0.19(-1.80%)
Mar 01, 2006 10.53 10.78 10.42 10.74 950,917 +0.30(+2.88%)
Feb 28, 2006 10.60 10.58 10.37 10.44 1,384,881 -0.16(-1.52%)
Feb 27, 2006 10.57 10.68 10.45 10.60 1,755,306 +0.02(+0.15%)
Feb 24, 2006 10.85 10.90 10.51 10.59 1,643,087 -0.28(-2.57%)
Feb 23, 2006 10.97 11.04 10.86 10.87 1,160,328 -0.16(-1.41%)
Feb 22, 2006 10.96 11.04 10.87 11.02 932,496 +0.13(+1.18%)
Feb 21, 2006 11.19 11.27 10.85 10.89 1,309,694 -0.23(-2.08%)
Feb 17, 2006 11.30 11.31 11.02 11.12 931,411 -0.17(-1.52%)
Feb 16, 2006 11.37 11.39 11.15 11.30 1,263,416 -0.12(-1.08%)
Feb 15, 2006 11.33 11.44 11.11 11.42 832,013 +0.16(+1.43%)
Feb 14, 2006 11.02 11.38 10.97 11.26 1,822,699 +0.24(+2.20%)
Feb 13, 2006 11.10 11.19 10.97 11.02 1,114,547 -0.15(-1.30%)
Feb 10, 2006 11.23 11.28 10.94 11.16 952,039 -0.04(-0.38%)
Feb 09, 2006 11.16 11.38 11.14 11.21 932,602 +0.01(+0.10%)
Feb 08, 2006 11.04 11.20 10.95 11.19 807,753 +0.17(+1.51%)
Feb 07, 2006 11.22 11.26 10.97 11.03 1,336,561 -0.24(-2.15%)
Feb 06, 2006 11.21 11.29 11.11 11.27 859,564 +0.11(+1.01%)
Feb 03, 2006 11.18 11.30 11.03 11.16 665,106 -0.10(-0.86%)
Feb 02, 2006 11.46 11.62 11.24 11.25 1,427,240 -0.25(-2.20%)
Feb 01, 2006 11.49 11.60 11.39 11.51 902,483 -0.08(-0.65%)
Jan 31, 2006 11.61 11.66 11.44 11.58 957,147 +0.01(+0.09%)
Jan 30, 2006 11.17 11.69 11.17 11.57 1,867,110 +0.33(+2.97%)
Jan 27, 2006 11.33 11.40 11.10 11.24 1,532,394 -0.09(-0.81%)
Jan 26, 2006 11.22 11.43 11.22 11.33 1,453,904 +0.10(+0.86%)
Jan 25, 2006 11.42 11.50 11.19 11.23 1,300,035 -0.16(-1.37%)
Jan 24, 2006 11.57 11.57 10.91 11.39 2,563,765 +0.16(+1.39%)
Jan 23, 2006 11.33 11.40 10.98 11.23 1,500,206 -0.03(-0.24%)
Jan 20, 2006 11.61 11.69 11.25 11.26 1,003,210 -0.35(-3.05%)
Jan 19, 2006 11.29 11.62 11.29 11.61 833,423 +0.35(+3.10%)
Jan 18, 2006 11.12 11.36 11.04 11.26 1,354,271 +0.05(+0.48%)
Jan 17, 2006 11.33 11.44 11.21 11.21 1,453,789 -0.23(-2.02%)
Jan 13, 2006 11.40 11.53 11.38 11.44 500,439 +0.01(+0.09%)
Jan 12, 2006 11.41 11.53 11.33 11.43 813,313 -0.05(-0.42%)
Jan 11, 2006 11.60 11.62 11.40 11.48 1,273,388 -0.10(-0.84%)
Jan 10, 2006 11.41 11.74 11.35 11.58 1,638,199 +0.06(+0.56%)
Jan 09, 2006 11.16 11.71 11.08 11.51 2,208,666 +0.44(+3.93%)
Jan 06, 2006 10.94 11.21 10.83 11.08 1,654,021 +0.25(+2.28%)
Jan 05, 2006 10.83 10.95 10.71 10.83 1,095,451 -0.11(-0.98%)
Jan 04, 2006 10.70 10.97 10.67 10.94 1,292,629 +0.23(+2.16%)
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.