Skip to main content

Werner Enterprise (NQ: WERN )

37.54 +0.65 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 36.89 37.71 36.89 37.54 634,081 +0.65(+1.76%)
Oct 31, 2024 37.40 38.00 36.45 36.89 1,492,072 -0.41(-1.10%)
Oct 30, 2024 36.34 39.07 35.50 37.30 1,619,619 -1.01(-2.64%)
Oct 29, 2024 38.09 38.59 37.80 38.31 1,171,870 +0.13(+0.34%)
Oct 28, 2024 37.45 38.28 37.39 38.18 629,555 +0.84(+2.25%)
Oct 25, 2024 37.25 37.56 37.20 37.34 350,576 +0.32(+0.86%)
Oct 24, 2024 37.53 37.80 36.67 37.02 734,655 -0.45(-1.20%)
Oct 23, 2024 37.73 37.74 37.00 37.47 1,016,669 -0.23(-0.61%)
Oct 22, 2024 37.33 37.75 37.08 37.70 671,159 +0.34(+0.91%)
Oct 21, 2024 37.64 37.73 37.09 37.36 625,774 -0.41(-1.09%)
Oct 18, 2024 37.69 37.98 37.34 37.77 534,075 +0.33(+0.88%)
Oct 17, 2024 37.89 37.89 37.12 37.44 622,395 -0.55(-1.45%)
Oct 16, 2024 37.25 38.12 37.09 37.99 875,569 +1.42(+3.88%)
Oct 15, 2024 36.45 37.56 36.45 36.57 661,453 +0.19(+0.52%)
Oct 14, 2024 36.22 36.41 35.57 36.38 435,688 +0.05(+0.14%)
Oct 11, 2024 35.82 36.56 35.74 36.33 521,867 +0.69(+1.94%)
Oct 10, 2024 36.08 36.27 35.48 35.64 612,994 -0.71(-1.95%)
Oct 09, 2024 36.38 36.76 36.03 36.35 729,267 -0.70(-1.89%)
Oct 08, 2024 36.70 37.29 36.44 37.05 634,899 +0.57(+1.56%)
Oct 07, 2024 35.62 36.67 35.62 36.48 715,737 +0.51(+1.42%)
Oct 04, 2024 37.15 37.15 35.76 35.97 614,531 -0.58(-1.58%)
Oct 03, 2024 36.50 36.89 36.25 36.55 588,184 -0.33(-0.89%)
Oct 02, 2024 37.06 37.55 36.83 36.88 446,359 -0.47(-1.25%)
Oct 01, 2024 38.16 38.16 36.77 37.34 716,589 -1.10(-2.85%)
Sep 30, 2024 38.47 39.54 38.25 38.44 912,321 +0.02(+0.05%)
Sep 27, 2024 37.67 38.72 37.60 38.42 943,130 +1.23(+3.29%)
Sep 26, 2024 37.00 37.55 36.82 37.20 707,037 +0.32(+0.86%)
Sep 25, 2024 37.32 37.42 36.75 36.88 558,953 -0.45(-1.20%)
Sep 24, 2024 37.08 37.44 37.08 37.32 512,511 +0.28(+0.75%)
Sep 23, 2024 37.13 37.31 36.74 37.05 404,893 +0.04(+0.11%)
Sep 20, 2024 37.17 37.39 36.53 37.01 2,056,974 -0.54(-1.43%)
Sep 19, 2024 38.10 38.13 37.39 37.54 700,141 +0.17(+0.45%)
Sep 18, 2024 37.39 38.15 37.18 37.37 568,176 +0.08(+0.21%)
Sep 17, 2024 37.35 37.77 37.08 37.29 628,570 +0.12(+0.32%)
Sep 16, 2024 37.41 37.69 36.83 37.18 738,330 -0.01(-0.03%)
Sep 13, 2024 36.73 37.20 36.62 37.19 611,360 +0.91(+2.50%)
Sep 12, 2024 36.17 36.44 35.64 36.28 612,370 +0.36(+1.00%)
Sep 11, 2024 35.95 36.00 35.18 35.92 679,144 -0.22(-0.61%)
Sep 10, 2024 36.17 36.22 35.69 36.14 523,475 +0.00(+0.00%)
Sep 09, 2024 35.82 36.23 35.53 36.14 748,294 +0.27(+0.75%)
Sep 06, 2024 36.15 36.41 35.78 35.87 419,637 -0.31(-0.85%)
Sep 05, 2024 36.93 36.93 35.87 36.18 681,654 -0.88(-2.37%)
Sep 04, 2024 37.08 37.24 36.70 37.06 721,792 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.