Australia markets closed

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.49+0.73 (+1.88%)
At close: 04:00PM EDT
39.01 -0.48 (-1.22%)
After hours: 07:49PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 July 202239.9040.1239.5239.6839.55342,600
14 July 202239.0939.3238.6339.2039.07387,600
13 July 202239.4139.8538.8839.4439.31380,500
12 July 202239.6340.4239.3739.6039.47320,700
11 July 202239.1939.8139.1939.6139.48340,300
08 July 202239.8540.3339.2839.5439.41429,400
07 July 202239.1339.8638.6039.7439.61624,500
06 July 202239.0039.0237.9138.7538.62593,300
05 July 202238.4339.4637.9738.9038.77551,200
01 July 202238.2738.9937.7738.8838.75374,000
01 July 20220.13 Dividend
30 June 202237.8538.6937.3938.5438.28647,800
29 June 202238.3538.5637.4438.2437.98415,600
28 June 202239.5339.7438.1438.1537.89461,600
27 June 202238.5739.6738.4138.9438.68553,900
24 June 202237.9939.1537.9638.2638.001,250,700
23 June 202237.1537.8737.0537.7537.50381,700
22 June 202237.3237.4236.9537.1636.91405,800
21 June 202237.6137.7837.0337.5237.27606,500
17 June 202238.2438.2436.6337.1936.941,336,600
16 June 202238.6038.8737.5937.8637.61775,100
15 June 202238.7039.6538.7039.1638.90529,200
14 June 202238.8439.4237.9438.4938.23805,300
13 June 202238.5339.3038.5338.8638.60970,400
10 June 202239.2640.0139.0239.3239.06951,800
09 June 202239.5440.3839.4939.6439.37660,400
08 June 202240.5040.5539.4839.7139.44699,800
07 June 202241.2441.2439.9340.6140.34680,300
06 June 202241.2441.8840.7341.8341.55660,100
03 June 202240.8941.3040.7841.0040.72477,200
02 June 202240.8641.6640.7441.1840.90478,600
01 June 202240.6441.0540.3340.7540.48591,700
31 May 202240.5940.9339.5540.5740.30712,200
27 May 202240.7741.0640.3740.7740.50494,300
26 May 202241.0542.1740.4240.7340.46649,500
25 May 202239.9041.5739.4440.8040.53848,800
24 May 202239.8040.0739.0839.9239.65832,200
23 May 202239.3239.9138.9439.8639.59887,500
20 May 202237.8938.7937.4238.7938.53913,800
19 May 202237.3438.7936.8037.7637.511,254,300
18 May 202240.3940.7037.4137.5037.251,558,200
17 May 202240.9241.4340.6340.9840.711,088,300
16 May 202241.6041.9040.4640.5140.241,322,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...