Australia markets open in 2 hours 20 minutes

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.05+0.10 (+0.28%)
At close: 04:00PM EDT
36.05 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202435.9336.2535.8336.0536.05686,001
14 June 202435.7036.0235.0635.9535.95798,200
13 June 202436.5236.7835.8236.0736.07751,500
12 June 202438.0638.3436.6936.7136.711,139,800
11 June 202437.0437.3436.6737.2137.21871,100
10 June 202436.5337.4236.4437.3137.31990,300
07 June 202436.2936.9636.1236.5536.55723,500
06 June 202436.9737.0636.6936.8936.89637,000
05 June 202436.8837.3136.6237.1737.17434,600
04 June 202437.3037.9736.7736.7836.78994,200
03 June 202437.9738.0636.9737.2937.29471,700
31 May 202437.0837.5936.8337.5737.57692,100
30 May 202436.5537.0836.4336.7036.70754,400
29 May 202436.5536.7236.2636.2736.27537,100
28 May 202437.2237.3036.7437.0037.00489,900
24 May 202437.3437.7836.9137.1737.17640,600
23 May 202437.2537.2536.6037.0637.06792,000
22 May 202436.2937.3636.1237.1437.141,072,500
21 May 202436.9937.1536.1436.2636.26679,600
20 May 202437.1737.5537.1437.1737.17574,800
17 May 202438.0738.2536.9737.3537.35906,600
16 May 202438.2338.4837.8238.1538.15853,700
15 May 202438.0038.2737.5037.5937.59564,000
14 May 202438.1638.6237.4837.5637.56519,600
13 May 202437.5037.8537.0837.6537.65698,000
10 May 202437.0837.3036.9337.2037.20567,900
09 May 202437.0037.1736.7236.9936.99680,400
08 May 202436.3237.0436.1936.8636.86648,500
07 May 202436.9337.2836.4836.5336.531,285,700
06 May 202436.5737.1136.4236.9436.94864,000
03 May 202436.1236.8635.9836.3136.31974,400
02 May 202435.6035.9735.4535.7435.74777,500
01 May 202433.1235.9233.1235.1735.172,099,200
30 Apr 202434.6134.6233.9734.2034.20859,800
29 Apr 202434.7435.2234.5634.7234.72582,800
26 Apr 202434.8835.3534.5734.7434.74561,000
25 Apr 202435.2935.3934.9035.0835.08556,100
24 Apr 202435.4435.6534.9435.3935.39711,800
23 Apr 202435.3536.0135.3535.6935.69573,800
22 Apr 202436.1836.2335.3135.3435.34507,100
19 Apr 202435.1835.8835.0635.8635.86767,200
18 Apr 202435.5835.6034.9535.2635.26737,100
17 Apr 202434.9535.7134.6735.3935.39914,200
16 Apr 202436.0036.4535.7636.1436.14652,700
15 Apr 202436.5036.6035.9636.1536.15479,000
12 Apr 202436.6136.6536.1936.5236.52503,400
12 Apr 20240.14 Dividend
11 Apr 202437.0537.4336.9536.9736.83534,900
10 Apr 202437.7037.7136.6036.9036.76495,700
09 Apr 202438.2938.6538.2238.5338.38313,100
08 Apr 202437.9238.5037.9238.0937.95395,500
05 Apr 202437.9738.2537.8738.1337.99264,900
04 Apr 202438.3938.8337.8538.0137.87446,600
03 Apr 202437.8438.4437.8438.3138.16287,600
02 Apr 202438.1338.6937.7638.0337.89537,600
01 Apr 202438.6538.8738.2538.5638.41532,100
28 Mar 202438.7239.4338.5639.1238.97666,500
27 Mar 202438.3938.8738.3338.5738.42591,200
26 Mar 202438.2138.3637.9538.0937.95356,500
25 Mar 202438.1138.3337.7437.9737.83302,700
22 Mar 202439.1739.1738.1438.2638.12337,100
21 Mar 202438.5239.0738.2738.9738.82516,000
20 Mar 202437.4238.6137.3938.4038.25516,900
19 Mar 202437.3237.7937.1937.5837.44500,200
18 Mar 202437.6237.7837.1537.2937.15580,800
15 Mar 202437.8438.3637.4937.7537.61892,200
14 Mar 202438.7638.7637.6338.0137.87726,900
13 Mar 202438.7239.1738.7238.9338.78477,900
12 Mar 202439.1539.1738.7138.8738.72447,600
11 Mar 202438.6539.2838.6539.1939.04463,600
08 Mar 202439.4539.7838.5438.6838.53494,600
07 Mar 202438.2039.3338.1039.1138.96805,400
06 Mar 202437.6438.2037.3737.8837.74508,300
05 Mar 202437.6338.2237.2437.3837.24893,300
04 Mar 202439.0939.3837.9637.9837.84981,300
01 Mar 202440.1240.2438.8538.9838.831,009,500
29 Feb 202439.6240.4539.6240.1439.99601,900
28 Feb 202440.0540.0739.3639.4039.25682,100
27 Feb 202440.1640.5339.6740.4740.32731,600
26 Feb 202440.6240.6240.0240.1239.97458,400
23 Feb 202441.3241.5340.4440.7240.57662,000
22 Feb 202440.2541.4840.2541.3841.223,627,300
21 Feb 202439.9840.4839.5840.4640.31950,200
20 Feb 202439.8240.0639.0939.8939.74793,200
16 Feb 202439.9840.6539.6139.9739.821,442,600
15 Feb 202441.6541.6539.8540.2640.11841,100
14 Feb 202441.4141.6340.7041.2941.13594,800
13 Feb 202441.4241.5540.6941.0840.92457,900
12 Feb 202441.6442.4141.4642.2442.08388,000
09 Feb 202441.5841.7641.0041.6141.45422,000
08 Feb 202441.4941.7240.6541.4941.33722,000
07 Feb 202441.7042.3740.9542.0641.901,078,600
06 Feb 202439.6940.7639.6240.2140.06647,400
05 Feb 202439.5039.9639.3639.7139.56527,700
02 Feb 202439.0340.3338.6939.9539.80488,800
01 Feb 202439.5539.7338.8139.4939.34552,600
31 Jan 202440.3640.6339.4839.5539.40571,100
30 Jan 202440.2040.5639.8740.2440.09371,800
29 Jan 202440.2940.5939.8640.5740.42351,500
26 Jan 202441.2141.2140.3040.4840.33314,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...