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, 2017 21.37 21.66 21.17 21.49 407,983 +0.08(+0.38%)
Mar 30, 2017 21.33 21.53 21.12 21.41 569,757 +0.08(+0.38%)
Mar 29, 2017 21.21 21.53 21.04 21.33 664,273 +0.00(+0.00%)
Mar 28, 2017 20.92 21.45 20.80 21.33 778,562 +0.37(+1.76%)
Mar 27, 2017 20.96 21.31 20.76 20.96 751,826 -0.41(-1.92%)
Mar 24, 2017 22.03 22.03 21.17 21.37 640,334 -0.16(-0.76%)
Mar 23, 2017 21.70 22.03 21.49 21.53 534,629 -0.21(-0.94%)
Mar 22, 2017 21.86 22.11 21.66 21.74 455,633 -0.16(-0.75%)
Mar 21, 2017 22.44 22.44 21.58 21.90 723,222 -0.29(-1.29%)
Mar 20, 2017 22.44 22.56 21.99 22.19 591,064 -0.25(-1.10%)
Mar 17, 2017 22.52 22.72 22.31 22.44 1,161,727 -0.21(-0.91%)
Mar 16, 2017 22.64 22.79 22.44 22.64 431,875 +0.00(+0.00%)
Mar 15, 2017 22.27 22.81 22.15 22.64 695,531 +0.45(+2.03%)
Mar 14, 2017 22.19 22.27 21.84 22.19 694,873 -0.12(-0.55%)
Mar 13, 2017 22.44 22.60 22.31 22.31 1,208,803 -0.12(-0.55%)
Mar 10, 2017 22.23 22.48 22.03 22.44 468,381 +0.37(+1.67%)
Mar 09, 2017 22.31 22.60 21.94 22.07 558,904 -0.16(-0.74%)
Mar 08, 2017 22.19 22.43 22.07 22.23 688,057 +0.08(+0.37%)
Mar 07, 2017 22.60 22.83 22.11 22.15 825,459 -0.45(-2.00%)
Mar 06, 2017 22.31 22.68 22.27 22.60 598,692 +0.08(+0.36%)
Mar 03, 2017 22.77 22.35 22.52 716,589 -0.12(-0.54%)
Mar 02, 2017 23.38 23.42 22.52 22.64 1,053,258 -0.78(-3.33%)
Mar 01, 2017 23.18 23.63 23.13 23.42 1,020,227 +0.45(+1.96%)
Feb 28, 2017 23.05 23.05 22.68 22.97 1,061,645 -0.12(-0.53%)
Feb 27, 2017 22.81 23.22 22.64 23.09 635,138 +0.29(+1.26%)
Feb 24, 2017 22.11 22.85 22.11 22.81 581,655 +0.37(+1.65%)
Feb 23, 2017 22.52 22.64 22.15 22.44 631,542 -0.12(-0.55%)
Feb 22, 2017 22.48 22.66 22.40 22.56 503,188 +0.00(+0.00%)
Feb 21, 2017 22.93 23.01 22.48 22.56 613,896 -0.29(-1.26%)
Feb 17, 2017 22.85 22.85 22.85 0 -0.04(-0.18%)
Feb 16, 2017 23.01 23.26 22.68 22.89 773,876 -0.04(-0.18%)
Feb 15, 2017 22.44 23.13 22.27 22.93 1,384,740 +0.49(+2.19%)
Feb 14, 2017 23.18 23.18 22.31 22.44 1,370,089 -0.74(-3.19%)
Feb 13, 2017 23.34 23.46 23.34 23.18 831,814 +0.00(+0.00%)
Feb 10, 2017 23.05 23.18 22.60 23.18 849,638 +0.66(+2.91%)
Feb 09, 2017 22.60 23.09 22.44 22.52 1,232,056 -0.12(-0.54%)
Feb 08, 2017 22.56 22.64 21.99 22.64 1,644,809 +0.08(+0.36%)
Feb 07, 2017 22.97 23.01 22.48 22.56 575,117 -0.41(-1.79%)
Feb 06, 2017 22.97 23.13 22.77 22.97 560,533 +0.08(+0.36%)
Feb 03, 2017 22.93 23.09 22.72 22.89 891,067 +0.12(+0.54%)
Feb 02, 2017 22.93 23.18 22.56 22.77 751,343 -0.33(-1.42%)
Feb 01, 2017 23.34 23.50 22.97 23.09 1,523,534 +0.04(+0.18%)
Jan 31, 2017 23.71 23.79 22.64 23.05 2,891,392 +0.25(+1.08%)
Jan 30, 2017 22.56 22.85 22.15 22.81 1,395,223 +0.21(+0.91%)
Jan 27, 2017 22.23 22.68 21.90 22.60 1,266,439 +0.41(+1.85%)
Jan 26, 2017 22.48 22.48 21.99 22.19 1,082,122 -0.41(-1.81%)
Jan 25, 2017 22.19 22.68 22.19 22.60 1,082,901 +0.53(+2.42%)
Jan 24, 2017 21.66 22.23 21.66 22.07 600,962 +0.45(+2.09%)
Jan 23, 2017 21.62 21.82 21.49 21.62 677,687 -0.12(-0.57%)
Jan 20, 2017 21.94 22.07 21.66 21.74 713,748 -0.16(-0.75%)
Jan 19, 2017 22.27 22.40 21.82 21.90 966,897 -0.25(-1.11%)
Jan 18, 2017 21.86 22.15 21.82 22.15 398,677 +0.33(+1.50%)
Jan 17, 2017 22.15 22.35 21.78 21.82 572,365 -0.53(-2.39%)
Jan 13, 2017 22.35 22.35 22.35 0 +0.21(+0.93%)
Jan 12, 2017 22.19 22.35 21.99 22.15 888,879 -0.04(-0.19%)
Jan 11, 2017 22.19 22.35 21.82 22.19 701,981 +0.00(+0.00%)
Jan 10, 2017 21.99 22.40 21.94 22.19 737,574 +0.21(+0.93%)
Jan 09, 2017 22.11 22.23 21.86 21.99 552,599 -0.12(-0.56%)
Jan 06, 2017 22.19 22.56 22.03 22.11 882,105 -0.12(-0.55%)
Jan 05, 2017 22.72 22.85 22.11 22.23 1,078,296 -0.66(-2.87%)
Jan 04, 2017 22.85 23.05 22.56 22.89 930,480 +0.16(+0.72%)
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.