Australia markets close in 5 hours 5 minutes

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.60-0.75 (-1.69%)
At close: 04:00PM EST
43.60 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202244.2644.2643.3543.6043.60359,829
02 Dec 202243.6744.5243.3044.3544.35290,200
01 Dec 202244.1544.3743.3044.0144.01380,400
30 Nov 202243.2444.1142.6143.9843.98578,400
29 Nov 202243.2743.6042.7843.3843.38414,300
28 Nov 202242.7243.9642.6142.7642.76586,200
25 Nov 202242.8343.2542.6443.1943.19185,500
23 Nov 202242.6343.1742.5842.8342.83282,700
22 Nov 202243.1943.4742.4042.7642.76341,000
21 Nov 202243.1243.5342.8442.9642.96314,300
18 Nov 202242.7443.3141.8943.2243.22674,500
17 Nov 202241.5042.3240.6142.2242.22779,700
16 Nov 202243.0043.0041.0241.8241.821,084,600
15 Nov 202242.0043.1241.9142.9842.981,096,000
14 Nov 202240.9142.2740.3141.1941.19816,100
11 Nov 202242.0642.2640.7641.1241.12885,300
10 Nov 202239.5540.8339.1740.5540.55740,700
09 Nov 202239.1839.8938.2338.3038.30591,300
08 Nov 202239.9640.6739.0739.3939.39779,400
07 Nov 202238.6239.8738.6239.8139.81633,800
04 Nov 202237.4438.6537.4438.6038.60747,200
03 Nov 202237.1437.7435.8437.2637.261,116,400
02 Nov 202239.5740.1038.1838.2538.25782,900
01 Nov 202239.4239.9938.9739.9039.90573,800
31 Oct 202238.6839.3438.3039.2039.20490,400
28 Oct 202238.5439.0438.2538.7438.74532,800
27 Oct 202239.2739.2938.0238.3038.30415,700
26 Oct 202238.4939.1637.3438.8438.84455,800
25 Oct 202238.2238.6838.0238.2338.23366,400
24 Oct 202237.7638.5637.5038.0638.06489,800
21 Oct 202237.2437.5836.8137.3937.39658,900
20 Oct 202238.3738.6037.1437.2737.27646,200
19 Oct 202239.4039.9738.2938.7338.73646,000
18 Oct 202239.7740.2439.1739.3939.39555,000
17 Oct 202239.2439.8938.9839.1739.17590,700
14 Oct 202239.5139.8638.9038.9438.94455,500
13 Oct 202239.1540.1838.4139.8839.88391,100
12 Oct 202238.9640.0738.8339.6639.66739,300
11 Oct 202238.3439.2038.1238.9238.92451,200
10 Oct 202238.0738.7637.9938.6538.65380,800
07 Oct 202238.5338.7537.7637.9137.91394,700
06 Oct 202239.0139.5838.7939.0539.05397,300
05 Oct 202239.5039.6338.8238.9738.97432,500
04 Oct 202238.9939.5238.8039.4939.49502,100
03 Oct 202238.3739.2237.9138.7638.76522,400
30 Sept 202238.6238.7537.5337.6037.60550,400
30 Sept 20220.13 Dividend
29 Sept 202239.1539.1738.5038.8438.71565,200
28 Sept 202238.7439.7638.3939.4839.35685,200
27 Sept 202238.6039.1738.1238.6138.48548,200
26 Sept 202238.0639.1938.0638.4938.36635,400
23 Sept 202237.7538.2737.4538.2638.13569,200
22 Sept 202238.4938.5737.9938.2738.14389,100
21 Sept 202238.6339.2338.4938.5438.41394,600
20 Sept 202238.8938.9537.8838.4738.34718,600
19 Sept 202238.3539.5538.3539.2439.11650,200
16 Sept 202238.9138.9137.7038.6538.521,208,700
15 Sept 202239.9440.3239.2239.4239.29501,000
14 Sept 202239.6540.0139.2339.9539.82556,700
13 Sept 202239.8539.9939.3639.5939.46436,800
12 Sept 202240.4241.4040.4240.5940.45460,300
09 Sept 202239.3040.3939.3040.1740.04457,900
08 Sept 202239.4639.5838.5739.1839.05456,800
07 Sept 202238.9439.8638.2839.7539.62740,100
06 Sept 202239.2339.6038.6638.8838.75323,000
02 Sept 202240.5840.5839.3339.4839.35395,700
01 Sept 202239.5840.4239.4340.1440.01442,400
31 Aug 202241.2341.2339.7839.7939.66469,600
30 Aug 202240.8041.3640.4041.1240.98644,800
29 Aug 202241.3141.3540.7640.9840.84556,700
26 Aug 202242.7543.0641.4341.5041.36334,400
25 Aug 202242.4042.9842.0542.7542.61477,000
24 Aug 202242.4242.8142.2042.3542.21358,200
23 Aug 202242.6143.0642.1642.5542.41342,800
22 Aug 202242.8243.1142.2242.4642.32467,400
19 Aug 202243.6543.8143.1843.3343.18510,500
18 Aug 202243.8144.1043.4643.7243.57373,900
17 Aug 202244.5644.6843.3543.8343.68612,600
16 Aug 202243.3744.8542.1844.8444.69864,900
15 Aug 202243.2143.4242.7243.1943.05605,300
12 Aug 202243.0043.5242.6643.5143.36581,700
11 Aug 202242.2643.4241.9142.9942.85702,200
10 Aug 202241.6242.4641.4742.1141.97545,900
09 Aug 202241.8742.0240.7441.0640.92573,600
08 Aug 202242.4142.5341.8642.0441.90520,600
05 Aug 202241.5842.4541.4042.2042.06587,800
04 Aug 202242.8043.0541.0141.5941.451,141,100
03 Aug 202242.1742.9441.8742.5642.42635,700
02 Aug 202243.0443.0441.8741.9441.80635,300
01 Aug 202243.8744.0242.7542.9642.82648,800
29 July 202243.6544.1243.3243.9643.81447,500
28 July 202241.4343.7941.4343.7143.56573,700
27 July 202241.1841.5340.4141.2941.15439,700
26 July 202240.8941.3940.5141.1441.00598,300
25 July 202241.5541.5541.0441.1340.99382,800
22 July 202241.6441.8140.9641.3841.24297,700
21 July 202241.4042.0340.6641.7141.57369,600
20 July 202241.1341.9641.1341.5641.42548,300
19 July 202239.8741.6239.8741.4641.32519,400
18 July 202239.5740.0339.4839.7339.60488,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...