Australia markets open in 3 hours 43 minutes

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.11+1.68 (+3.47%)
As of 02:16PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202348.6550.3148.6250.1150.11511,758
01 Feb 202347.1048.6646.9948.4348.43536,900
31 Jan 202346.0747.0445.5146.9746.97674,000
30 Jan 202346.9547.3045.8046.0846.08656,700
27 Jan 202345.5548.2845.5547.4147.41971,500
26 Jan 202346.2946.6645.2745.8145.81470,400
25 Jan 202345.5446.1945.0146.1946.19632,000
24 Jan 202345.7946.0845.5045.7745.77293,200
23 Jan 202345.2946.5144.3745.9645.96820,600
20 Jan 202344.8845.1244.1245.1145.11395,000
19 Jan 202344.9045.1743.8544.4944.49620,600
18 Jan 202344.2946.0744.2145.0345.031,104,400
17 Jan 202344.3545.0043.4144.2244.221,471,400
13 Jan 202343.2843.5342.9743.1643.16330,700
12 Jan 202343.3444.1942.9543.4843.48484,100
11 Jan 202343.4944.1343.1943.4343.43333,000
10 Jan 202343.3543.3542.5742.9142.91433,500
09 Jan 202342.7543.9642.4743.2443.24489,500
06 Jan 202341.8643.3741.7743.1943.19542,700
05 Jan 202341.7141.7141.0141.5141.51366,500
04 Jan 202341.0142.2640.7541.9541.95584,800
03 Jan 202340.6140.7940.2840.6940.69318,600
30 Dec 202240.2240.6039.9240.2640.26389,700
30 Dec 20220.13 Dividend
29 Dec 202240.6841.1840.3440.6940.56302,100
28 Dec 202241.0841.3440.2440.3540.22254,600
27 Dec 202241.5641.7440.9541.1641.03297,400
23 Dec 202241.0041.7140.3241.5641.43292,400
22 Dec 202240.8241.1740.2841.1140.98332,700
21 Dec 202240.4541.4040.3841.1341.00368,700
20 Dec 202241.2041.2539.8940.0739.94595,400
19 Dec 202241.4641.6840.9341.2841.15486,000
16 Dec 202241.7742.1241.2641.3641.231,026,400
15 Dec 202243.5043.5042.2242.2842.14434,900
14 Dec 202243.9944.5743.7244.0643.92511,700
13 Dec 202245.5245.7343.5843.9343.79615,900
12 Dec 202243.0044.0642.5043.8843.74504,600
09 Dec 202242.7843.3142.5142.9142.77343,300
08 Dec 202243.5743.7942.8842.9842.84380,500
07 Dec 202243.4743.7543.1443.3543.21324,000
06 Dec 202243.4943.7543.0243.5843.44379,500
05 Dec 202244.2644.2643.3543.6043.46369,000
02 Dec 202243.6744.5243.3044.3544.21290,200
01 Dec 202244.1544.3743.3044.0143.87380,400
30 Nov 202243.2444.1142.6143.9843.84578,400
29 Nov 202243.2743.6042.7843.3843.24414,300
28 Nov 202242.7243.9642.6142.7642.62586,200
25 Nov 202242.8343.2542.6443.1943.05185,500
23 Nov 202242.6343.1742.5842.8342.69282,700
22 Nov 202243.1943.4742.4042.7642.62341,000
21 Nov 202243.1243.5342.8442.9642.82314,300
18 Nov 202242.7443.3141.8943.2243.08674,500
17 Nov 202241.5042.3240.6142.2242.09779,700
16 Nov 202243.0043.0041.0241.8241.691,084,600
15 Nov 202242.0043.1241.9142.9842.841,096,000
14 Nov 202240.9142.2740.3141.1941.06816,100
11 Nov 202242.0642.2640.7641.1240.99885,300
10 Nov 202239.5540.8339.1740.5540.42740,700
09 Nov 202239.1839.8938.2338.3038.18591,300
08 Nov 202239.9640.6739.0739.3939.26779,400
07 Nov 202238.6239.8738.6239.8139.68633,800
04 Nov 202237.4438.6537.4438.6038.48747,200
03 Nov 202237.1437.7435.8437.2637.141,116,400
02 Nov 202239.5740.1038.1838.2538.13782,900
01 Nov 202239.4239.9938.9739.9039.77573,800
31 Oct 202238.6839.3438.3039.2039.07490,400
28 Oct 202238.5439.0438.2538.7438.62532,800
27 Oct 202239.2739.2938.0238.3038.18415,700
26 Oct 202238.4939.1637.3438.8438.72455,800
25 Oct 202238.2238.6838.0238.2338.11366,400
24 Oct 202237.7638.5637.5038.0637.94489,800
21 Oct 202237.2437.5836.8137.3937.27658,900
20 Oct 202238.3738.6037.1437.2737.15646,200
19 Oct 202239.4039.9738.2938.7338.61646,000
18 Oct 202239.7740.2439.1739.3939.26555,000
17 Oct 202239.2439.8938.9839.1739.04590,700
14 Oct 202239.5139.8638.9038.9438.82455,500
13 Oct 202239.1540.1838.4139.8839.75391,100
12 Oct 202238.9640.0738.8339.6639.53739,300
11 Oct 202238.3439.2038.1238.9238.80451,200
10 Oct 202238.0738.7637.9938.6538.53380,800
07 Oct 202238.5338.7537.7637.9137.79394,700
06 Oct 202239.0139.5838.7939.0538.93397,300
05 Oct 202239.5039.6338.8238.9738.85432,500
04 Oct 202238.9939.5238.8039.4939.36502,100
03 Oct 202238.3739.2237.9138.7638.64522,400
30 Sept 202238.6238.7537.5337.6037.48550,400
30 Sept 20220.13 Dividend
29 Sept 202239.1539.1738.5038.8438.59565,200
28 Sept 202238.7439.7638.3939.4839.22685,200
27 Sept 202238.6039.1738.1238.6138.36548,200
26 Sept 202238.0639.1938.0638.4938.24635,400
23 Sept 202237.7538.2737.4538.2638.01569,200
22 Sept 202238.4938.5737.9938.2738.02389,100
21 Sept 202238.6339.2338.4938.5438.29394,600
20 Sept 202238.8938.9537.8838.4738.22718,600
19 Sept 202238.3539.5538.3539.2438.98650,200
16 Sept 202238.9138.9137.7038.6538.401,208,700
15 Sept 202239.9440.3239.2239.4239.16501,000
14 Sept 202239.6540.0139.2339.9539.69556,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...