Get our best money-saving hacks and pro tips now

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.37

+0.07

(+0.17%)

At close: 04:00PM EDT

42.37

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	42.14	42.58	41.60	42.37	42.37	374,500
23 Mar 2023	43.12	43.64	42.28	42.30	42.30	647,400
22 Mar 2023	43.55	44.32	43.06	43.07	43.07	399,700
21 Mar 2023	43.60	44.37	43.41	43.69	43.69	605,700
20 Mar 2023	43.32	43.57	42.52	42.92	42.92	520,400
17 Mar 2023	44.76	44.85	42.85	43.09	43.09	967,000
16 Mar 2023	43.62	44.98	43.62	44.67	44.67	431,200
15 Mar 2023	43.19	44.46	42.95	44.10	44.10	523,300
14 Mar 2023	45.34	45.41	43.14	43.88	43.88	524,300
13 Mar 2023	44.49	44.94	43.79	44.18	44.18	477,200
10 Mar 2023	46.39	46.40	45.26	45.45	45.45	539,100
09 Mar 2023	47.42	47.55	46.51	46.55	46.55	321,000
08 Mar 2023	46.94	47.22	46.52	47.10	47.10	283,300
07 Mar 2023	46.95	47.44	46.55	47.01	47.01	442,200
06 Mar 2023	46.16	47.72	46.16	46.93	46.93	368,300
03 Mar 2023	47.17	47.48	46.71	47.31	47.31	655,800
02 Mar 2023	46.04	47.37	45.54	47.08	47.08	655,800
01 Mar 2023	46.23	46.80	46.11	46.27	46.27	609,100
28 Feb 2023	46.79	47.14	46.42	46.45	46.45	538,800
27 Feb 2023	47.16	47.49	46.67	46.72	46.72	355,900
24 Feb 2023	46.43	47.02	45.94	46.81	46.81	501,800
23 Feb 2023	46.69	47.11	46.22	46.97	46.97	401,700
22 Feb 2023	46.53	47.08	46.35	46.52	46.52	712,300
21 Feb 2023	46.61	46.83	46.14	46.35	46.35	583,800
17 Feb 2023	46.85	47.12	46.35	47.08	47.08	513,800
16 Feb 2023	46.35	47.11	46.00	46.75	46.75	330,600
15 Feb 2023	46.89	47.25	46.63	47.05	47.05	309,800
14 Feb 2023	46.54	47.28	46.05	47.18	47.18	550,300
13 Feb 2023	46.36	46.75	46.14	46.73	46.73	485,100
10 Feb 2023	46.67	47.10	46.36	46.53	46.53	444,200
09 Feb 2023	48.22	48.97	46.71	46.84	46.84	603,400
08 Feb 2023	49.79	49.79	47.13	47.90	47.90	937,400
07 Feb 2023	48.48	49.31	48.37	49.13	49.13	645,300
06 Feb 2023	48.93	49.91	48.20	48.51	48.51	533,900
03 Feb 2023	48.92	49.50	48.63	48.73	48.73	454,900
02 Feb 2023	48.65	50.31	48.62	49.45	49.45	1,014,100
01 Feb 2023	47.10	48.66	46.99	48.43	48.43	536,900
31 Jan 2023	46.07	47.04	45.51	46.97	46.97	674,000
30 Jan 2023	46.95	47.30	45.80	46.08	46.08	656,700
27 Jan 2023	45.55	48.28	45.55	47.41	47.41	971,500
26 Jan 2023	46.29	46.66	45.27	45.81	45.81	470,400
25 Jan 2023	45.54	46.19	45.01	46.19	46.19	632,000
24 Jan 2023	45.79	46.08	45.50	45.77	45.77	293,200
23 Jan 2023	45.29	46.51	44.37	45.96	45.96	820,600
20 Jan 2023	44.88	45.12	44.12	45.11	45.11	395,000
19 Jan 2023	44.90	45.17	43.85	44.49	44.49	620,600
18 Jan 2023	44.29	46.07	44.21	45.03	45.03	1,104,400
17 Jan 2023	44.35	45.00	43.41	44.22	44.22	1,471,400
13 Jan 2023	43.28	43.53	42.97	43.16	43.16	330,700
12 Jan 2023	43.34	44.19	42.95	43.48	43.48	484,100
11 Jan 2023	43.49	44.13	43.19	43.43	43.43	333,000
10 Jan 2023	43.35	43.35	42.57	42.91	42.91	433,500
09 Jan 2023	42.75	43.96	42.47	43.24	43.24	489,500
06 Jan 2023	41.86	43.37	41.77	43.19	43.19	542,700
05 Jan 2023	41.71	41.71	41.01	41.51	41.51	366,500
04 Jan 2023	41.01	42.26	40.75	41.95	41.95	584,800
03 Jan 2023	40.61	40.79	40.28	40.69	40.69	318,600
30 Dec 2022	40.22	40.60	39.92	40.26	40.26	389,700
30 Dec 2022	0.13 Dividend
29 Dec 2022	40.68	41.18	40.34	40.69	40.56	302,100
28 Dec 2022	41.08	41.34	40.24	40.35	40.22	254,600
27 Dec 2022	41.56	41.74	40.95	41.16	41.03	297,400
23 Dec 2022	41.00	41.71	40.32	41.56	41.43	292,400
22 Dec 2022	40.82	41.17	40.28	41.11	40.98	332,700
21 Dec 2022	40.45	41.40	40.38	41.13	41.00	368,700
20 Dec 2022	41.20	41.25	39.89	40.07	39.94	595,400
19 Dec 2022	41.46	41.68	40.93	41.28	41.15	486,000
16 Dec 2022	41.77	42.12	41.26	41.36	41.23	1,026,400
15 Dec 2022	43.50	43.50	42.22	42.28	42.14	434,900
14 Dec 2022	43.99	44.57	43.72	44.06	43.92	511,700
13 Dec 2022	45.52	45.73	43.58	43.93	43.79	615,900
12 Dec 2022	43.00	44.06	42.50	43.88	43.74	504,600
09 Dec 2022	42.78	43.31	42.51	42.91	42.77	343,300
08 Dec 2022	43.57	43.79	42.88	42.98	42.84	380,500
07 Dec 2022	43.47	43.75	43.14	43.35	43.21	324,000
06 Dec 2022	43.49	43.75	43.02	43.58	43.44	379,500
05 Dec 2022	44.26	44.26	43.35	43.60	43.46	369,000
02 Dec 2022	43.67	44.52	43.30	44.35	44.21	290,200
01 Dec 2022	44.15	44.37	43.30	44.01	43.87	380,400
30 Nov 2022	43.24	44.11	42.61	43.98	43.84	578,400
29 Nov 2022	43.27	43.60	42.78	43.38	43.24	414,300
28 Nov 2022	42.72	43.96	42.61	42.76	42.62	586,200
25 Nov 2022	42.83	43.25	42.64	43.19	43.05	185,500
23 Nov 2022	42.63	43.17	42.58	42.83	42.69	282,700
22 Nov 2022	43.19	43.47	42.40	42.76	42.62	341,000
21 Nov 2022	43.12	43.53	42.84	42.96	42.82	314,300
18 Nov 2022	42.74	43.31	41.89	43.22	43.08	674,500
17 Nov 2022	41.50	42.32	40.61	42.22	42.09	779,700
16 Nov 2022	43.00	43.00	41.02	41.82	41.69	1,084,600
15 Nov 2022	42.00	43.12	41.91	42.98	42.84	1,096,000
14 Nov 2022	40.91	42.27	40.31	41.19	41.06	816,100
11 Nov 2022	42.06	42.26	40.76	41.12	40.99	885,300
10 Nov 2022	39.55	40.83	39.17	40.55	40.42	740,700
09 Nov 2022	39.18	39.89	38.23	38.30	38.18	591,300
08 Nov 2022	39.96	40.67	39.07	39.39	39.26	779,400
07 Nov 2022	38.62	39.87	38.62	39.81	39.68	633,800
04 Nov 2022	37.44	38.65	37.44	38.60	38.48	747,200
03 Nov 2022	37.14	37.74	35.84	37.26	37.14	1,116,400
02 Nov 2022	39.57	40.10	38.18	38.25	38.13	782,900
01 Nov 2022	39.42	39.99	38.97	39.90	39.77	573,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD40,937.23-880.94(-2.11%)

Get our best money-saving hacks and pro tips now

Werner Enterprises, Inc. (WERN)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
40,937.23
-880.94(-2.11%)