Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	48.65	50.31	48.62	50.11	50.11	511,758
01 Feb 2023	47.10	48.66	46.99	48.43	48.43	536,900
31 Jan 2023	46.07	47.04	45.51	46.97	46.97	674,000
30 Jan 2023	46.95	47.30	45.80	46.08	46.08	656,700
27 Jan 2023	45.55	48.28	45.55	47.41	47.41	971,500
26 Jan 2023	46.29	46.66	45.27	45.81	45.81	470,400
25 Jan 2023	45.54	46.19	45.01	46.19	46.19	632,000
24 Jan 2023	45.79	46.08	45.50	45.77	45.77	293,200
23 Jan 2023	45.29	46.51	44.37	45.96	45.96	820,600
20 Jan 2023	44.88	45.12	44.12	45.11	45.11	395,000
19 Jan 2023	44.90	45.17	43.85	44.49	44.49	620,600
18 Jan 2023	44.29	46.07	44.21	45.03	45.03	1,104,400
17 Jan 2023	44.35	45.00	43.41	44.22	44.22	1,471,400
13 Jan 2023	43.28	43.53	42.97	43.16	43.16	330,700
12 Jan 2023	43.34	44.19	42.95	43.48	43.48	484,100
11 Jan 2023	43.49	44.13	43.19	43.43	43.43	333,000
10 Jan 2023	43.35	43.35	42.57	42.91	42.91	433,500
09 Jan 2023	42.75	43.96	42.47	43.24	43.24	489,500
06 Jan 2023	41.86	43.37	41.77	43.19	43.19	542,700
05 Jan 2023	41.71	41.71	41.01	41.51	41.51	366,500
04 Jan 2023	41.01	42.26	40.75	41.95	41.95	584,800
03 Jan 2023	40.61	40.79	40.28	40.69	40.69	318,600
30 Dec 2022	40.22	40.60	39.92	40.26	40.26	389,700
30 Dec 2022	0.13 Dividend
29 Dec 2022	40.68	41.18	40.34	40.69	40.56	302,100
28 Dec 2022	41.08	41.34	40.24	40.35	40.22	254,600
27 Dec 2022	41.56	41.74	40.95	41.16	41.03	297,400
23 Dec 2022	41.00	41.71	40.32	41.56	41.43	292,400
22 Dec 2022	40.82	41.17	40.28	41.11	40.98	332,700
21 Dec 2022	40.45	41.40	40.38	41.13	41.00	368,700
20 Dec 2022	41.20	41.25	39.89	40.07	39.94	595,400
19 Dec 2022	41.46	41.68	40.93	41.28	41.15	486,000
16 Dec 2022	41.77	42.12	41.26	41.36	41.23	1,026,400
15 Dec 2022	43.50	43.50	42.22	42.28	42.14	434,900
14 Dec 2022	43.99	44.57	43.72	44.06	43.92	511,700
13 Dec 2022	45.52	45.73	43.58	43.93	43.79	615,900
12 Dec 2022	43.00	44.06	42.50	43.88	43.74	504,600
09 Dec 2022	42.78	43.31	42.51	42.91	42.77	343,300
08 Dec 2022	43.57	43.79	42.88	42.98	42.84	380,500
07 Dec 2022	43.47	43.75	43.14	43.35	43.21	324,000
06 Dec 2022	43.49	43.75	43.02	43.58	43.44	379,500
05 Dec 2022	44.26	44.26	43.35	43.60	43.46	369,000
02 Dec 2022	43.67	44.52	43.30	44.35	44.21	290,200
01 Dec 2022	44.15	44.37	43.30	44.01	43.87	380,400
30 Nov 2022	43.24	44.11	42.61	43.98	43.84	578,400
29 Nov 2022	43.27	43.60	42.78	43.38	43.24	414,300
28 Nov 2022	42.72	43.96	42.61	42.76	42.62	586,200
25 Nov 2022	42.83	43.25	42.64	43.19	43.05	185,500
23 Nov 2022	42.63	43.17	42.58	42.83	42.69	282,700
22 Nov 2022	43.19	43.47	42.40	42.76	42.62	341,000
21 Nov 2022	43.12	43.53	42.84	42.96	42.82	314,300
18 Nov 2022	42.74	43.31	41.89	43.22	43.08	674,500
17 Nov 2022	41.50	42.32	40.61	42.22	42.09	779,700
16 Nov 2022	43.00	43.00	41.02	41.82	41.69	1,084,600
15 Nov 2022	42.00	43.12	41.91	42.98	42.84	1,096,000
14 Nov 2022	40.91	42.27	40.31	41.19	41.06	816,100
11 Nov 2022	42.06	42.26	40.76	41.12	40.99	885,300
10 Nov 2022	39.55	40.83	39.17	40.55	40.42	740,700
09 Nov 2022	39.18	39.89	38.23	38.30	38.18	591,300
08 Nov 2022	39.96	40.67	39.07	39.39	39.26	779,400
07 Nov 2022	38.62	39.87	38.62	39.81	39.68	633,800
04 Nov 2022	37.44	38.65	37.44	38.60	38.48	747,200
03 Nov 2022	37.14	37.74	35.84	37.26	37.14	1,116,400
02 Nov 2022	39.57	40.10	38.18	38.25	38.13	782,900
01 Nov 2022	39.42	39.99	38.97	39.90	39.77	573,800
31 Oct 2022	38.68	39.34	38.30	39.20	39.07	490,400
28 Oct 2022	38.54	39.04	38.25	38.74	38.62	532,800
27 Oct 2022	39.27	39.29	38.02	38.30	38.18	415,700
26 Oct 2022	38.49	39.16	37.34	38.84	38.72	455,800
25 Oct 2022	38.22	38.68	38.02	38.23	38.11	366,400
24 Oct 2022	37.76	38.56	37.50	38.06	37.94	489,800
21 Oct 2022	37.24	37.58	36.81	37.39	37.27	658,900
20 Oct 2022	38.37	38.60	37.14	37.27	37.15	646,200
19 Oct 2022	39.40	39.97	38.29	38.73	38.61	646,000
18 Oct 2022	39.77	40.24	39.17	39.39	39.26	555,000
17 Oct 2022	39.24	39.89	38.98	39.17	39.04	590,700
14 Oct 2022	39.51	39.86	38.90	38.94	38.82	455,500
13 Oct 2022	39.15	40.18	38.41	39.88	39.75	391,100
12 Oct 2022	38.96	40.07	38.83	39.66	39.53	739,300
11 Oct 2022	38.34	39.20	38.12	38.92	38.80	451,200
10 Oct 2022	38.07	38.76	37.99	38.65	38.53	380,800
07 Oct 2022	38.53	38.75	37.76	37.91	37.79	394,700
06 Oct 2022	39.01	39.58	38.79	39.05	38.93	397,300
05 Oct 2022	39.50	39.63	38.82	38.97	38.85	432,500
04 Oct 2022	38.99	39.52	38.80	39.49	39.36	502,100
03 Oct 2022	38.37	39.22	37.91	38.76	38.64	522,400
30 Sept 2022	38.62	38.75	37.53	37.60	37.48	550,400
30 Sept 2022	0.13 Dividend
29 Sept 2022	39.15	39.17	38.50	38.84	38.59	565,200
28 Sept 2022	38.74	39.76	38.39	39.48	39.22	685,200
27 Sept 2022	38.60	39.17	38.12	38.61	38.36	548,200
26 Sept 2022	38.06	39.19	38.06	38.49	38.24	635,400
23 Sept 2022	37.75	38.27	37.45	38.26	38.01	569,200
22 Sept 2022	38.49	38.57	37.99	38.27	38.02	389,100
21 Sept 2022	38.63	39.23	38.49	38.54	38.29	394,600
20 Sept 2022	38.89	38.95	37.88	38.47	38.22	718,600
19 Sept 2022	38.35	39.55	38.35	39.24	38.98	650,200
16 Sept 2022	38.91	38.91	37.70	38.65	38.40	1,208,700
15 Sept 2022	39.94	40.32	39.22	39.42	39.16	501,000
14 Sept 2022	39.65	40.01	39.23	39.95	39.69	556,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7086-0.0049(-0.69%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.57+0.16(+0.21%)

GOLD1,931.20-11.60(-0.60%)

BTC-AUD33,761.92+939.76(+2.86%)

Get our best money-saving hacks and pro tips now

Werner Enterprises, Inc. (WERN)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7086
-0.0049(-0.69%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.57
+0.16(+0.21%)

GOLD
1,931.20
-11.60(-0.60%)

BTC-AUD
33,761.92
+939.76(+2.86%)