Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.01

-0.31

(-0.85%)

At close: 04:00PM EDT

36.01

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

07 Sept 2023 - 07 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	36.29	36.55	35.92	36.01	36.01	418,000
05 Sept 2024	37.07	37.07	36.01	36.32	36.32	679,000
04 Sept 2024	37.22	37.39	36.85	37.20	37.20	719,000
03 Sept 2024	36.65	37.25	36.44	37.22	37.22	831,000
30 Aug 2024	36.89	37.12	36.25	36.96	36.96	578,700
29 Aug 2024	37.50	37.50	36.49	36.56	36.56	793,800
28 Aug 2024	36.63	37.35	36.47	37.33	37.33	880,300
27 Aug 2024	37.30	37.30	36.46	36.81	36.81	348,300
26 Aug 2024	38.00	38.00	37.24	37.33	37.33	357,000
23 Aug 2024	37.25	38.00	37.11	37.77	37.77	410,800
22 Aug 2024	37.39	37.68	36.99	37.05	37.05	314,100
21 Aug 2024	37.56	37.82	37.28	37.48	37.48	435,400
20 Aug 2024	37.44	37.54	36.89	37.13	37.13	526,500
19 Aug 2024	37.38	37.60	37.16	37.52	37.52	479,600
16 Aug 2024	37.26	37.66	36.94	37.36	37.36	541,800
15 Aug 2024	37.20	38.48	37.14	37.31	37.31	987,100
14 Aug 2024	36.96	37.08	36.22	36.37	36.37	391,000
13 Aug 2024	36.55	37.04	36.23	36.89	36.89	470,900
12 Aug 2024	36.36	36.54	36.08	36.30	36.30	549,700
09 Aug 2024	37.14	37.79	36.29	36.33	36.33	659,500
08 Aug 2024	37.13	37.37	36.74	37.13	37.13	544,900
07 Aug 2024	37.51	37.63	36.65	36.81	36.81	783,900
06 Aug 2024	36.69	38.06	36.44	37.25	37.25	931,500
05 Aug 2024	35.59	37.62	35.55	36.69	36.69	868,700
02 Aug 2024	37.41	37.69	36.59	37.23	37.23	1,080,300
01 Aug 2024	39.19	39.63	37.80	38.32	38.32	827,000
31 July 2024	40.20	40.45	38.71	39.19	39.19	1,595,100
30 July 2024	39.60	40.61	39.60	40.44	40.44	1,178,600
29 July 2024	39.06	39.77	39.01	39.29	39.29	840,300
26 July 2024	39.10	39.55	38.59	38.97	38.97	616,100
25 July 2024	37.19	39.62	36.75	38.85	38.85	1,242,300
24 July 2024	37.05	37.73	36.82	36.93	36.93	1,000,900
23 July 2024	36.42	37.34	36.35	36.95	36.95	949,900
22 July 2024	36.44	36.77	35.88	36.65	36.65	745,000
19 July 2024	36.60	36.70	36.10	36.44	36.44	786,100
18 July 2024	37.33	37.54	36.41	36.61	36.61	717,400
17 July 2024	37.58	37.94	37.34	37.49	37.49	1,092,200
16 July 2024	36.97	38.09	36.74	37.99	37.99	751,900
15 July 2024	36.30	37.34	36.15	36.65	36.65	601,800
12 July 2024	36.27	36.60	35.87	36.08	36.08	598,200
11 July 2024	35.26	35.95	34.91	35.84	35.84	774,600
10 July 2024	34.34	34.73	34.22	34.66	34.66	657,300
09 July 2024	33.50	34.45	33.44	34.21	34.21	946,200
08 July 2024	35.33	35.56	34.54	34.86	34.86	505,400
05 July 2024	35.81	35.81	35.06	35.23	35.23	426,900
03 July 2024	35.61	36.56	35.61	35.85	35.85	372,200
02 July 2024	35.46	36.18	35.46	35.81	35.81	982,200
01 July 2024	35.77	35.83	35.38	35.43	35.43	581,100
01 July 2024	0.14 Dividend
28 June 2024	35.96	36.03	35.59	35.83	35.69	1,469,000
27 June 2024	35.64	35.81	35.37	35.74	35.60	626,800
26 June 2024	35.13	35.86	35.01	35.54	35.40	847,200
25 June 2024	35.45	35.45	34.69	35.10	34.96	697,600
24 June 2024	34.94	35.85	34.94	35.61	35.47	1,122,100
21 June 2024	35.46	36.02	35.33	35.77	35.63	12,713,600
20 June 2024	35.19	35.69	35.15	35.46	35.32	1,162,500
18 June 2024	35.99	36.39	35.42	35.47	35.33	860,500
17 June 2024	35.93	36.25	35.82	36.05	35.91	717,000
14 June 2024	35.70	36.02	35.06	35.95	35.81	798,200
13 June 2024	36.52	36.78	35.82	36.07	35.93	751,500
12 June 2024	38.06	38.34	36.69	36.71	36.57	1,139,800
11 June 2024	37.04	37.34	36.67	37.21	37.06	871,100
10 June 2024	36.53	37.42	36.44	37.31	37.16	990,300
07 June 2024	36.29	36.96	36.12	36.55	36.41	723,500
06 June 2024	36.97	37.06	36.69	36.89	36.75	637,000
05 June 2024	36.88	37.31	36.62	37.17	37.02	434,600
04 June 2024	37.30	37.97	36.77	36.78	36.64	994,200
03 June 2024	37.97	38.06	36.97	37.29	37.14	471,700
31 May 2024	37.08	37.59	36.83	37.57	37.42	692,100
30 May 2024	36.55	37.08	36.43	36.70	36.56	754,400
29 May 2024	36.55	36.72	36.26	36.27	36.13	537,100
28 May 2024	37.22	37.30	36.74	37.00	36.86	489,900
24 May 2024	37.34	37.78	36.91	37.17	37.02	640,600
23 May 2024	37.25	37.25	36.60	37.06	36.92	792,000
22 May 2024	36.29	37.36	36.12	37.14	36.99	1,072,500
21 May 2024	36.99	37.15	36.14	36.26	36.12	679,600
20 May 2024	37.17	37.55	37.14	37.17	37.02	574,800
17 May 2024	38.07	38.25	36.97	37.35	37.20	906,600
16 May 2024	38.23	38.48	37.82	38.15	38.00	853,700
15 May 2024	38.00	38.27	37.50	37.59	37.44	564,000
14 May 2024	38.16	38.62	37.48	37.56	37.41	519,600
13 May 2024	37.50	37.85	37.08	37.65	37.50	698,000
10 May 2024	37.08	37.30	36.93	37.20	37.05	567,900
09 May 2024	37.00	37.17	36.72	36.99	36.85	680,400
08 May 2024	36.32	37.04	36.19	36.86	36.72	648,500
07 May 2024	36.93	37.28	36.48	36.53	36.39	1,285,700
06 May 2024	36.57	37.11	36.42	36.94	36.80	864,000
03 May 2024	36.12	36.86	35.98	36.31	36.17	974,400
02 May 2024	35.60	35.97	35.45	35.74	35.60	777,500
01 May 2024	33.12	35.92	33.12	35.17	35.03	2,099,200
30 Apr 2024	34.61	34.62	33.97	34.20	34.07	859,800
29 Apr 2024	34.74	35.22	34.56	34.72	34.58	582,800
26 Apr 2024	34.88	35.35	34.57	34.74	34.60	561,000
25 Apr 2024	35.29	35.39	34.90	35.08	34.94	556,100
24 Apr 2024	35.44	35.65	34.94	35.39	35.25	711,800
23 Apr 2024	35.35	36.01	35.35	35.69	35.55	573,800
22 Apr 2024	36.18	36.23	35.31	35.34	35.20	507,100
19 Apr 2024	35.18	35.88	35.06	35.86	35.72	767,200
18 Apr 2024	35.58	35.60	34.95	35.26	35.12	737,100
17 Apr 2024	34.95	35.71	34.67	35.39	35.25	914,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

AUD/USD0.6672-0.0070(-1.05%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

Bitcoin AUD81,470.04-2,716.45(-3.23%)

Werner Enterprises, Inc. (WERN)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

AUD/USD
0.6672
-0.0070(-1.05%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)

Bitcoin AUD
81,470.04
-2,716.45(-3.23%)