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 (%)
Jul 31, 2003 8.255 8.327 8.148 8.241 547,046 -0.06(-0.75%)
Jul 30, 2003 8.252 8.310 8.042 8.303 562,630 +0.06(+0.71%)
Jul 29, 2003 8.255 8.317 8.186 8.244 582,167 -0.05(-0.54%)
Jul 28, 2003 8.310 8.368 8.231 8.289 590,773 -0.03(-0.33%)
Jul 25, 2003 8.221 8.365 8.104 8.317 597,518 +0.10(+1.21%)
Jul 24, 2003 8.255 8.307 8.117 8.217 341,904 -0.03(-0.33%)
Jul 23, 2003 8.179 8.255 8.128 8.245 374,931 +0.02(+0.29%)
Jul 22, 2003 8.186 8.262 8.128 8.221 359,115 +0.00(+0.00%)
Jul 21, 2003 8.190 8.303 8.145 8.221 583,097 -0.02(-0.29%)
Jul 18, 2003 8.124 8.282 8.062 8.245 1,184,105 +0.09(+1.05%)
Jul 17, 2003 8.358 8.420 8.014 8.159 2,321,692 -0.63(-7.20%)
Jul 16, 2003 8.551 8.850 8.542 8.791 1,880,240 +0.22(+2.52%)
Jul 15, 2003 8.341 8.578 8.286 8.575 1,501,820 +0.36(+4.44%)
Jul 14, 2003 8.155 8.310 8.073 8.210 474,711 +0.12(+1.49%)
Jul 11, 2003 8.035 8.152 7.969 8.090 460,524 +0.10(+1.29%)
Jul 10, 2003 8.048 8.128 7.935 7.987 454,941 -0.07(-0.85%)
Jul 09, 2003 8.107 8.152 7.976 8.055 565,653 +0.00(+0.04%)
Jul 08, 2003 8.190 8.324 8.004 8.052 2,194,699 +0.21(+2.68%)
Jul 07, 2003 7.656 7.883 7.570 7.842 848,015 +0.22(+2.84%)
Jul 03, 2003 7.625 7.701 7.581 7.625 512,158 -0.01(-0.09%)
Jul 02, 2003 7.395 7.670 7.395 7.632 1,909,360 +0.19(+2.59%)
Jul 01, 2003 7.275 7.481 7.192 7.440 1,630,208 +0.15(+2.08%)
Jun 30, 2003 7.395 7.460 7.175 7.288 2,887,114 -0.07(-0.98%)
Jun 27, 2003 7.347 7.529 7.233 7.361 1,406,924 +0.08(+1.09%)
Jun 26, 2003 7.220 7.299 7.127 7.282 793,357 +0.12(+1.68%)
Jun 25, 2003 7.147 7.254 7.058 7.161 1,557,873 -0.01(-0.14%)
Jun 24, 2003 7.240 7.312 7.147 7.171 1,022,921 -0.04(-0.57%)
Jun 23, 2003 7.419 7.419 7.110 7.213 1,071,300 -0.18(-2.47%)
Jun 20, 2003 7.471 7.574 7.223 7.395 925,467 -0.11(-1.42%)
Jun 19, 2003 7.533 7.567 7.474 7.502 1,178,523 +0.00(+0.05%)
Jun 18, 2003 7.564 7.606 7.478 7.498 939,655 -0.07(-0.91%)
Jun 17, 2003 7.908 7.908 7.471 7.567 1,514,612 -0.24(-3.08%)
Jun 16, 2003 7.495 7.808 7.454 7.808 1,356,685 +0.28(+3.65%)
Jun 13, 2003 7.653 7.684 7.471 7.533 853,830 -0.17(-2.19%)
Jun 12, 2003 7.715 7.856 7.701 7.701 834,292 -0.04(-0.53%)
Jun 11, 2003 7.591 7.780 7.440 7.742 1,287,839 +0.15(+1.99%)
Jun 10, 2003 7.570 7.705 7.502 7.591 1,309,702 +0.02(+0.32%)
Jun 09, 2003 7.677 7.698 7.529 7.567 1,251,439 -0.11(-1.43%)
Jun 06, 2003 7.832 7.980 7.650 7.677 1,647,885 -0.15(-1.98%)
Jun 05, 2003 7.756 7.980 7.533 7.832 1,735,803 -0.30(-3.68%)
Jun 04, 2003 8.042 8.159 7.914 8.131 1,317,378 +0.12(+1.46%)
Jun 03, 2003 7.911 8.038 7.894 8.014 938,492 +0.06(+0.78%)
Jun 02, 2003 7.897 8.035 7.853 7.952 1,158,985 +0.08(+1.00%)
May 30, 2003 7.419 7.914 7.419 7.873 2,146,088 +0.44(+5.92%)
May 29, 2003 7.502 7.543 7.412 7.433 583,563 -0.05(-0.64%)
May 28, 2003 7.467 7.536 7.429 7.481 1,203,409 +0.02(+0.23%)
May 27, 2003 7.251 7.536 7.251 7.464 1,246,206 +0.10(+1.40%)
May 23, 2003 7.261 7.450 7.185 7.361 563,560 +0.15(+2.05%)
May 22, 2003 7.257 7.319 7.206 7.213 921,513 -0.01(-0.14%)
May 21, 2003 7.144 7.350 7.144 7.223 640,547 +0.06(+0.77%)
May 20, 2003 7.096 7.299 7.085 7.168 1,164,800 +0.07(+0.92%)
May 19, 2003 7.189 7.295 7.079 7.103 809,406 -0.15(-2.13%)
May 16, 2003 7.295 7.412 7.061 7.257 758,934 -0.08(-1.08%)
May 15, 2003 7.429 7.543 7.295 7.337 1,175,266 -0.18(-2.42%)
May 14, 2003 7.756 7.773 7.515 7.519 920,350 -0.17(-2.19%)
May 13, 2003 7.880 7.908 7.681 7.687 1,022,921 -0.21(-2.61%)
May 12, 2003 7.859 7.969 7.746 7.894 510,297 +0.09(+1.15%)
May 09, 2003 7.732 7.853 7.701 7.804 640,779 +0.04(+0.58%)
May 08, 2003 7.973 7.973 7.684 7.760 748,467 -0.24(-3.01%)
May 07, 2003 8.083 8.093 7.942 8.000 577,283 -0.09(-1.06%)
May 06, 2003 7.980 8.086 7.949 8.086 707,067 +0.07(+0.86%)
May 05, 2003 7.969 8.131 7.966 8.018 576,585 +0.07(+0.91%)
May 02, 2003 7.791 7.945 7.660 7.945 607,287 +0.22(+2.85%)
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.