Australia markets closed

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.57+0.48 (+1.26%)
At close: 04:00PM EDT
39.56 +0.99 (+2.57%)
After hours: 07:19PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202438.3938.8738.3338.5738.57591,200
26 Mar 202438.2138.3637.9538.0938.09356,500
25 Mar 202438.1138.3337.7437.9737.97302,700
22 Mar 202439.1739.1738.1438.2638.26337,100
21 Mar 202438.5239.0738.2738.9738.97516,000
20 Mar 202437.4238.6137.3938.4038.40516,900
19 Mar 202437.3237.7937.1937.5837.58500,200
18 Mar 202437.6237.7837.1537.2937.29580,800
15 Mar 202437.8438.3637.4937.7537.75892,200
14 Mar 202438.7638.7637.6338.0138.01726,900
13 Mar 202438.7239.1738.7238.9338.93477,900
12 Mar 202439.1539.1738.7138.8738.87447,600
11 Mar 202438.6539.2838.6539.1939.19463,600
08 Mar 202439.4539.7838.5438.6838.68494,600
07 Mar 202438.2039.3338.1039.1139.11805,400
06 Mar 202437.6438.2037.3737.8837.88508,300
05 Mar 202437.6338.2237.2437.3837.38893,300
04 Mar 202439.0939.3837.9637.9837.98981,300
01 Mar 202440.1240.2438.8538.9838.981,009,500
29 Feb 202439.6240.4539.6240.1440.14601,900
28 Feb 202440.0540.0739.3639.4039.40682,100
27 Feb 202440.1640.5339.6740.4740.47731,600
26 Feb 202440.6240.6240.0240.1240.12458,400
23 Feb 202441.3241.5340.4440.7240.72662,000
22 Feb 202440.2541.4840.2541.3841.383,627,300
21 Feb 202439.9840.4839.5840.4640.46950,200
20 Feb 202439.8240.0639.0939.8939.89793,200
16 Feb 202439.9840.6539.6139.9739.971,442,600
15 Feb 202441.6541.6539.8540.2640.26841,100
14 Feb 202441.4141.6340.7041.2941.29594,800
13 Feb 202441.4241.5540.6941.0841.08457,900
12 Feb 202441.6442.4141.4642.2442.24388,000
09 Feb 202441.5841.7641.0041.6141.61422,000
08 Feb 202441.4941.7240.6541.4941.49722,000
07 Feb 202441.7042.3740.9542.0642.061,078,600
06 Feb 202439.6940.7639.6240.2140.21647,400
05 Feb 202439.5039.9639.3639.7139.71527,700
02 Feb 202439.0340.3338.6939.9539.95488,800
01 Feb 202439.5539.7338.8139.4939.49552,600
31 Jan 202440.3640.6339.4839.5539.55571,100
30 Jan 202440.2040.5639.8740.2440.24371,800
29 Jan 202440.2940.5939.8640.5740.57351,500
26 Jan 202441.2141.2140.3040.4840.48314,400
25 Jan 202441.1941.5040.5240.8840.88519,200
24 Jan 202441.4941.6640.7640.8940.89442,100
23 Jan 202442.0742.1641.0941.0941.09467,600
22 Jan 202440.2541.7040.1741.6841.68596,400
19 Jan 202440.3040.4839.5339.9339.93405,800
18 Jan 202439.4540.0739.2540.0040.00446,700
17 Jan 202439.1639.6739.1639.3739.37327,900
16 Jan 202439.9940.1439.4739.7639.76473,900
12 Jan 202440.8440.8839.8840.1940.19479,500
11 Jan 202440.4640.6039.8040.2940.29564,300
10 Jan 202440.7140.8540.1240.7740.77403,000
09 Jan 202441.0541.2240.7440.8140.81368,600
08 Jan 202440.7341.5740.6241.5441.54380,100
05 Jan 202440.5241.0440.4540.7640.76562,600
04 Jan 202440.7240.9540.2540.7640.76538,900
03 Jan 202441.7241.7240.5940.7440.74466,000
02 Jan 202442.2342.7141.6741.8841.88431,700
29 Dec 202342.7643.0042.2042.3742.37387,700
29 Dec 20230.14 Dividend
28 Dec 202342.7243.0042.6342.9442.80326,500
27 Dec 202343.0343.1142.6842.7842.64379,900
26 Dec 202342.9443.1442.5043.0242.88260,900
22 Dec 202342.9943.2642.5742.7642.62371,500
21 Dec 202341.8942.7441.8942.6442.50526,700
20 Dec 202341.5542.7641.4241.7841.64542,100
19 Dec 202341.2642.0941.2641.9241.78583,100
18 Dec 202342.3342.8040.8141.0940.96623,900
15 Dec 202342.0142.7241.7442.0841.941,676,900
14 Dec 202341.2842.2741.2841.8741.73682,900
13 Dec 202340.6340.9039.3540.7940.66751,600
12 Dec 202340.8840.9540.5940.6840.55353,100
11 Dec 202340.2740.8240.2240.7840.65364,500
08 Dec 202340.5440.8840.0840.2740.14377,000
07 Dec 202340.5840.9240.1240.6040.47452,000
06 Dec 202340.6540.6540.1640.4440.31362,300
05 Dec 202340.9140.9640.4140.4240.29461,500
04 Dec 202340.8941.6040.8341.1441.01635,900
01 Dec 202340.1140.9540.0140.9440.81515,400
30 Nov 202339.7240.0739.4040.0139.88566,700
29 Nov 202339.5440.9539.5439.6339.50658,200
28 Nov 202339.5239.6939.0539.5339.40492,700
27 Nov 202339.5039.7038.9839.6739.54587,500
24 Nov 202339.1739.6539.1039.5839.45247,700
22 Nov 202339.2339.3939.0039.1939.06488,300
21 Nov 202338.5039.1338.3439.0438.91654,300
20 Nov 202338.5038.6538.0638.5638.43560,000
17 Nov 202338.7038.7538.2538.4738.34968,100
16 Nov 202339.4439.5638.0038.5038.37611,100
15 Nov 202338.3540.1638.3539.5139.38858,600
14 Nov 202337.9538.8537.7638.3138.19632,000
13 Nov 202336.5337.2636.3537.2237.10605,400
10 Nov 202336.4036.8336.0636.7736.65565,500
09 Nov 202337.1037.2236.2836.3236.20373,100
08 Nov 202337.2437.7136.7336.8536.73419,200
07 Nov 202336.9737.3436.6037.1036.98437,700
06 Nov 202336.7737.2036.1637.1837.06671,000
03 Nov 202336.6737.0236.1836.9136.79657,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...