News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	38.99	39.52	38.80	39.49	39.49	502,100
03 Oct 2022	38.37	39.22	37.91	38.76	38.76	522,400
30 Sept 2022	38.62	38.75	37.53	37.60	37.60	550,400
30 Sept 2022	0.13 Dividend
29 Sept 2022	39.15	39.17	38.50	38.84	38.71	565,200
28 Sept 2022	38.74	39.76	38.39	39.48	39.35	685,200
27 Sept 2022	38.60	39.17	38.12	38.61	38.48	548,200
26 Sept 2022	38.06	39.19	38.06	38.49	38.36	635,400
23 Sept 2022	37.75	38.27	37.45	38.26	38.13	569,200
22 Sept 2022	38.49	38.57	37.99	38.27	38.14	389,100
21 Sept 2022	38.63	39.23	38.49	38.54	38.41	394,600
20 Sept 2022	38.89	38.95	37.88	38.47	38.34	718,600
19 Sept 2022	38.35	39.55	38.35	39.24	39.11	650,200
16 Sept 2022	38.91	38.91	37.70	38.65	38.52	1,208,700
15 Sept 2022	39.94	40.32	39.22	39.42	39.29	501,000
14 Sept 2022	39.65	40.01	39.23	39.95	39.82	556,700
13 Sept 2022	39.85	39.99	39.36	39.59	39.46	436,800
12 Sept 2022	40.42	41.40	40.42	40.59	40.45	460,300
09 Sept 2022	39.30	40.39	39.30	40.17	40.04	457,900
08 Sept 2022	39.46	39.58	38.57	39.18	39.05	456,800
07 Sept 2022	38.94	39.86	38.28	39.75	39.62	740,100
06 Sept 2022	39.23	39.60	38.66	38.88	38.75	323,000
02 Sept 2022	40.58	40.58	39.33	39.48	39.35	395,700
01 Sept 2022	39.58	40.42	39.43	40.14	40.01	442,400
31 Aug 2022	41.23	41.23	39.78	39.79	39.66	469,600
30 Aug 2022	40.80	41.36	40.40	41.12	40.98	644,800
29 Aug 2022	41.31	41.35	40.76	40.98	40.84	556,700
26 Aug 2022	42.75	43.06	41.43	41.50	41.36	334,400
25 Aug 2022	42.40	42.98	42.05	42.75	42.61	477,000
24 Aug 2022	42.42	42.81	42.20	42.35	42.21	358,200
23 Aug 2022	42.61	43.06	42.16	42.55	42.41	342,800
22 Aug 2022	42.82	43.11	42.22	42.46	42.32	467,400
19 Aug 2022	43.65	43.81	43.18	43.33	43.18	510,500
18 Aug 2022	43.81	44.10	43.46	43.72	43.57	373,900
17 Aug 2022	44.56	44.68	43.35	43.83	43.68	612,600
16 Aug 2022	43.37	44.85	42.18	44.84	44.69	864,900
15 Aug 2022	43.21	43.42	42.72	43.19	43.05	605,300
12 Aug 2022	43.00	43.52	42.66	43.51	43.36	581,700
11 Aug 2022	42.26	43.42	41.91	42.99	42.85	702,200
10 Aug 2022	41.62	42.46	41.47	42.11	41.97	545,900
09 Aug 2022	41.87	42.02	40.74	41.06	40.92	573,600
08 Aug 2022	42.41	42.53	41.86	42.04	41.90	520,600
05 Aug 2022	41.58	42.45	41.40	42.20	42.06	587,800
04 Aug 2022	42.80	43.05	41.01	41.59	41.45	1,141,100
03 Aug 2022	42.17	42.94	41.87	42.56	42.42	635,700
02 Aug 2022	43.04	43.04	41.87	41.94	41.80	635,300
01 Aug 2022	43.87	44.02	42.75	42.96	42.82	648,800
29 July 2022	43.65	44.12	43.32	43.96	43.81	447,500
28 July 2022	41.43	43.79	41.43	43.71	43.56	573,700
27 July 2022	41.18	41.53	40.41	41.29	41.15	439,700
26 July 2022	40.89	41.39	40.51	41.14	41.00	598,300
25 July 2022	41.55	41.55	41.04	41.13	40.99	382,800
22 July 2022	41.64	41.81	40.96	41.38	41.24	297,700
21 July 2022	41.40	42.03	40.66	41.71	41.57	369,600
20 July 2022	41.13	41.96	41.13	41.56	41.42	548,300
19 July 2022	39.87	41.62	39.87	41.46	41.32	519,400
18 July 2022	39.57	40.03	39.48	39.73	39.60	488,700
15 July 2022	39.90	40.12	39.52	39.68	39.55	342,600
14 July 2022	39.09	39.32	38.63	39.20	39.07	387,600
13 July 2022	39.41	39.85	38.88	39.44	39.31	380,500
12 July 2022	39.63	40.42	39.37	39.60	39.47	320,700
11 July 2022	39.19	39.81	39.19	39.61	39.48	340,300
08 July 2022	39.85	40.33	39.28	39.54	39.41	429,400
07 July 2022	39.13	39.86	38.60	39.74	39.61	624,500
06 July 2022	39.00	39.02	37.91	38.75	38.62	593,300
05 July 2022	38.43	39.46	37.97	38.90	38.77	551,200
01 July 2022	38.27	38.99	37.77	38.88	38.75	374,000
01 July 2022	0.13 Dividend
30 June 2022	37.85	38.69	37.39	38.54	38.28	647,800
29 June 2022	38.35	38.56	37.44	38.24	37.98	415,600
28 June 2022	39.53	39.74	38.14	38.15	37.89	461,600
27 June 2022	38.57	39.67	38.41	38.94	38.68	553,900
24 June 2022	37.99	39.15	37.96	38.26	38.00	1,250,700
23 June 2022	37.15	37.87	37.05	37.75	37.50	381,700
22 June 2022	37.32	37.42	36.95	37.16	36.91	405,800
21 June 2022	37.61	37.78	37.03	37.52	37.27	606,500
17 June 2022	38.24	38.24	36.63	37.19	36.94	1,336,600
16 June 2022	38.60	38.87	37.59	37.86	37.61	775,100
15 June 2022	38.70	39.65	38.70	39.16	38.90	529,200
14 June 2022	38.84	39.42	37.94	38.49	38.23	805,300
13 June 2022	38.53	39.30	38.53	38.86	38.60	970,400
10 June 2022	39.26	40.01	39.02	39.32	39.06	951,800
09 June 2022	39.54	40.38	39.49	39.64	39.37	660,400
08 June 2022	40.50	40.55	39.48	39.71	39.44	699,800
07 June 2022	41.24	41.24	39.93	40.61	40.34	680,300
06 June 2022	41.24	41.88	40.73	41.83	41.55	660,100
03 June 2022	40.89	41.30	40.78	41.00	40.72	477,200
02 June 2022	40.86	41.66	40.74	41.18	40.90	478,600
01 June 2022	40.64	41.05	40.33	40.75	40.48	591,700
31 May 2022	40.59	40.93	39.55	40.57	40.30	712,200
27 May 2022	40.77	41.06	40.37	40.77	40.50	494,300
26 May 2022	41.05	42.17	40.42	40.73	40.46	649,500
25 May 2022	39.90	41.57	39.44	40.80	40.53	848,800
24 May 2022	39.80	40.07	39.08	39.92	39.65	832,200
23 May 2022	39.32	39.91	38.94	39.86	39.59	887,500
20 May 2022	37.89	38.79	37.42	38.79	38.53	913,800
19 May 2022	37.34	38.79	36.80	37.76	37.51	1,254,300
18 May 2022	40.39	40.70	37.41	37.50	37.25	1,558,200
17 May 2022	40.92	41.43	40.63	40.98	40.71	1,088,300
16 May 2022	41.60	41.90	40.46	40.51	40.24	1,322,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6494-0.0010(-0.16%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.33-0.19(-0.22%)

GOLD1,728.00-2.50(-0.14%)

BTC-AUD31,117.98+720.00(+2.37%)

News that makes you smarter and richer... For free.

Werner Enterprises, Inc. (WERN)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6494
-0.0010(-0.16%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.33
-0.19(-0.22%)

GOLD
1,728.00
-2.50(-0.14%)

BTC-AUD
31,117.98
+720.00(+2.37%)